Historical Stock Prices

ETF 
$13.32
*  
0.02
0.15%
Get ETF Alerts
*Delayed - data as of Feb. 27, 2015  -  Find a broker to begin trading ETF now
Exchange: AMEX

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 27-FEB-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
02/27/2015 13.29 13.32 13.18 13.32 13,472
02/26/2015 13.25 13.34 13.25 13.34 5,518
02/25/2015 13.25 13.4 13.25 13.31 7,534
02/24/2015 13.27 13.301 13.16 13.3 15,038
02/23/2015 13.21 13.21 13.11 13.13 14,167
02/20/2015 12.99 13.135 12.99 13.135 6,428
02/19/2015 13.05 13.165 13.05 13.08 16,608
02/18/2015 13.32 13.32 13.14 13.22 4,233
02/17/2015 13.32 13.3699 13.2 13.2735 7,989
02/13/2015 13.17 13.3499 13.17 13.3 3,797
02/12/2015 12.94 13.1228 12.94 13.1162 3,522
02/11/2015 13.01 13.03 12.9601 12.9601 5,545
02/10/2015 13 13.11 13 13.01 7,258
02/09/2015 13.01 13.07 13.001 13.07 1,746
02/06/2015 13.14 13.14 13.046 13.08 10,531
02/05/2015 13.23 13.23 13.16 13.18 8,616
02/04/2015 13.12 13.2107 13.12 13.21 4,157
02/03/2015 13.03 13.18 13.03 13.18 12,275
02/02/2015 13.05 13.05 12.87 12.94 79,268
01/30/2015 13.04 13.04 12.94 12.98 6,410
01/29/2015 13.21 13.21 13.107 13.14 5,533
01/28/2015 13.15 13.19 13.15 13.1501 1,273
01/27/2015 13.21 13.24 13.16 13.24 6,977
01/26/2015 13.28 13.28 13.22 13.24 12,630
01/23/2015 13.43 13.43 13.3923 13.396 749
01/22/2015 13.28 13.45 13.28 13.36 7,155
01/21/2015 13.22 13.3625 13.1901 13.35 4,567
01/20/2015 13.18 13.23 13.11 13.128 2,833
01/16/2015 13.1 13.1301 13.08 13.08 1,876
01/15/2015 13.13 13.26 13.091 13.092 8,379
01/14/2015 13.1 13.1 13.0151 13.0151 2,051
01/13/2015 13.154 13.19 13.08 13.09 2,693
01/12/2015 13.23 13.246 12.93 12.97 17,055
01/09/2015 13.11 13.2 13.03 13.2 3,666
01/08/2015 13.29 13.29 13.09 13.1001 47,049
01/07/2015 13.01 13.18 13.01 13.1312 2,021
01/06/2015 12.88 12.98 12.86 12.9232 9,425
01/05/2015 13.02 13.02 12.75 12.78 10,995
01/02/2015 13.19 13.19 12.88 13.0399 21,472
12/31/2014 13 13.12 13 13.08 8,950
12/30/2014 13 13.1176 13 13.1 6,777
12/29/2014 13.13 13.13 13 13.038 10,985
12/26/2014 13.07 13.35 13.07 13.28 8,490
12/24/2014 13.03 13.154 12.91 13.154 7,069
12/23/2014 13.05 13.13 13.05 13.13 10,661
12/22/2014 13.09 13.2399 12.87 13.2116 28,903
12/19/2014 13.18 13.18 13.17 13.17 1,213
12/18/2014 13.089 13.1424 13.07 13.12 4,130
12/17/2014 12.62 13.1221 12.6 12.841 16,392
12/16/2014 12.95 12.95 12.397 12.78 16,534
12/15/2014 13.37 13.37 13.11 13.1101 5,635
12/12/2014 13.65 13.65 13.22 13.22 8,314
12/11/2014 13.71 13.91 13.64 13.7 8,369
12/10/2014 13.87 13.93 13.65 13.7029 9,604
12/09/2014 13.78 13.89 13.765 13.89 8,564
12/08/2014 13.95 14.09 13.84 13.89 3,896
12/05/2014 13.99 14.14 13.8 14.01 15,325
12/04/2014 14.04 14.14 13.855 14 8,268
12/03/2014 14.02 14.12 14.0199 14.06 4,536
12/02/2014 13.73 14.16 13.73 14.03 2,323
12/01/2014 14.15 14.25 13.75 13.78 8,349
11/28/2014 14.27 14.28 14.27 14.28 428
11/26/2014 14.28 14.38 14.25 14.26 11,792
11/25/2014 14.19 14.26 14.1 14.16 54,929
11/24/2014 14.02 14.14 13.97 14.12 15,062
11/21/2014 14.04 14.12 13.96 14.11 11,235
11/20/2014 13.86 13.88 13.78 13.88 3,246
11/19/2014 13.8 13.8906 13.8 13.88 1,658
11/18/2014 13.7 13.7917 13.7 13.7864 1,023
11/17/2014 13.77 13.88 13.7 13.7 7,509
11/14/2014 13.71 13.8 13.5801 13.7 2,034
11/13/2014 13.81 13.82 13.782 13.782 1,087
11/12/2014 13.73 13.83 13.73 13.81 6,099
11/11/2014 13.86 13.89 13.7779 13.89 2,868
11/10/2014 13.97 13.97 13.79 13.85 1,758
11/07/2014 13.96 13.97 13.9 13.91 5,530
11/06/2014 13.98 14.02 13.96 14 4,493
11/05/2014 14.05 14.06 13.93 14.06 14,928
11/04/2014 13.91 14.07 13.9 14.07 6,107
11/03/2014 14.15 14.15 13.9606 14 13,530
10/31/2014 14.18 14.19 14.01 14.152 4,265
10/30/2014 14.0551 14.15 14.01 14.1147 3,674
10/29/2014 14.08 14.0978 13.9618 14.0537 9,945
10/28/2014 13.81 13.97 13.81 13.97 1,850
10/27/2014 13.78 13.78 13.7 13.73 4,152
10/24/2014 13.77 13.91 13.75 13.91 6,792
10/23/2014 13.83 13.84 13.75 13.81 30,115
10/22/2014 13.61 13.73 13.61 13.7 6,626
10/21/2014 13.77 13.84 13.5603 13.67 10,143
10/20/2014 13.66 13.69 13.644 13.6732 2,720
10/17/2014 13.58 13.7 13.58 13.66 20,986
10/16/2014 13.39 13.6401 13.37 13.6 7,786
10/15/2014 13.55 13.69 13.45 13.6806 11,691
10/14/2014 13.7 13.7717 13.3272 13.625 15,128
10/13/2014 13.71 13.956 13.71 13.82 9,641
10/10/2014 13.8 13.85 13.71 13.71 7,858
10/09/2014 14.03 14.04 13.89 13.89 10,985
10/08/2014 14 14.1799 13.911 14.07 6,545
10/07/2014 14.15 14.1593 13.98 14.07 2,323
10/06/2014 13.9 14.12 13.9 14.1 24,312
10/03/2014 13.93 13.93 13.86 13.8801 5,085
10/02/2014 13.83 13.99 13.82 13.93 18,098
10/01/2014 13.85 13.85 13.84 13.85 9,932
09/30/2014 13.85 13.89 13.85 13.88 5,332
09/29/2014 13.84 14.2499 13.84 13.9045 9,332
09/26/2014 13.95 14.03 13.92 14 7,536
09/25/2014 14.09 14.12 14.03 14.04 18,667
09/24/2014 14.13 14.25 14.12 14.19 28,293
09/23/2014 14.1 14.209 14.05 14.05 13,095
09/22/2014 14.16 14.24 14.11 14.13 14,220
09/19/2014 14.35 14.36 14.24 14.24 7,885
09/18/2014 14.349 14.42 14.349 14.4124 2,251
09/17/2014 14.53 14.638 14.4 14.47 9,641
09/16/2014 14.35 14.63 14.35 14.63 18,841
09/15/2014 14.439 14.45 14.33 14.43 19,774
09/12/2014 14.5041 14.54 14.3488 14.54 19,300
09/11/2014 14.58 14.64 14.56 14.61 16,322
09/10/2014 14.6 14.66 14.56 14.62 43,384
09/09/2014 14.7 14.74 14.64 14.68 25,621
09/08/2014 14.9 14.9599 14.71 14.76 20,256
09/05/2014 14.82 14.9 14.81 14.9 6,805
09/04/2014 14.9 14.9 14.84 14.87 16,287
09/03/2014 14.83 14.85 14.69 14.84 71,440
09/02/2014 14.76 14.76 14.68 14.74 8,539
08/29/2014 14.68 14.77 14.6711 14.77 6,867
08/28/2014 14.66 14.7559 14.66 14.71 25,523
08/27/2014 14.7201 14.76 14.7201 14.76 10,117
08/26/2014 14.67 14.7 14.624 14.624 10,048
08/25/2014 14.61 14.68 14.61 14.68 3,607
08/22/2014 14.64 14.64 14.5741 14.5741 3,206
08/21/2014 14.67 14.67 14.62 14.62 515
08/20/2014 14.62 14.65 14.6001 14.62 3,204
08/19/2014 14.6105 14.69 14.6105 14.64 29,369
08/18/2014 14.58 14.6 14.52 14.59 48,757
08/15/2014 14.59 14.6464 14.4601 14.549 3,532
08/14/2014 14.5309 14.55 14.48 14.5115 3,997
08/13/2014 14.53 14.55 14.41 14.4696 6,846
08/12/2014 14.42 14.45 14.39 14.41 6,746
08/11/2014 14.39 14.4899 14.39 14.46 4,261
08/08/2014 14.22 14.34 14.22 14.32 4,856
08/07/2014 14.44 14.44 14.27 14.28 7,981
08/06/2014 14.25 14.36 14.25 14.3214 17,658
08/05/2014 14.3 14.47 14.11 14.34 28,400
08/04/2014 14.46 14.48 14.3468 14.43 18,374
08/01/2014 14.2 14.48 14.2 14.3 8,882
07/31/2014 14.44 14.462 14.28 14.2963 21,742
07/30/2014 14.68 14.68 14.42 14.5 5,764
07/29/2014 14.65 14.6581 14.56 14.57 5,899
07/28/2014 14.65 14.67 14.59 14.63 18,917
07/25/2014 14.67 14.78 14.67 14.77 5,352
07/24/2014 14.76 14.85 14.75 14.78 17,450
07/23/2014 14.75 14.75 14.7 14.73 6,813
07/22/2014 14.66 14.69 14.66 14.6741 8,100
07/21/2014 14.55 14.63 14.55 14.6 3,428
07/18/2014 14.37 14.589 14.37 14.589 8,212
07/17/2014 14.66 14.66 14.44 14.45 8,748
07/16/2014 14.5 14.71 14.5 14.6308 22,186
07/15/2014 14.44 14.53 14.44 14.46 10,387
07/14/2014 14.4 14.6 14.4 14.51 24,134
07/11/2014 14.44 14.5199 14.43 14.45 7,518
07/10/2014 14.49 14.49 14.42 14.45 10,194
07/09/2014 14.4 14.54 14.4 14.5399 17,208
07/08/2014 14.41 14.54 14.41 14.4755 3,188
07/07/2014 14.55 14.55 14.51 14.5113 5,354
07/03/2014 14.66 14.66 14.503 14.51 7,039
07/02/2014 14.54 14.555 14.441 14.55 17,323
07/01/2014 14.39 14.4799 14.3742 14.46 11,108
06/30/2014 14.37 14.39 14.315 14.36 2,479
06/27/2014 14.29 14.29 14.29 14.29 474
06/26/2014 14.38 14.38 14.291 14.31 5,216
06/25/2014 14.3 14.35 14.28 14.32 7,403
06/24/2014 14.22 14.39 14.22 14.24 10,393
06/23/2014 14.35 14.35 14.22 14.31 4,583
06/20/2014 14.39 14.39 14.251 14.3 8,260
06/19/2014 14.52 14.52 14.29 14.29 16,516
06/18/2014 14.48 14.51 14.25 14.48 12,944
06/17/2014 14.41 14.41 14.3001 14.3799 17,402
06/16/2014 14.5 14.52 14.41 14.41 9,429
06/13/2014 14.64 14.64 14.55 14.55 6,300
06/12/2014 14.61 14.71 14.5625 14.58 10,020
06/11/2014 14.66 14.69 14.6 14.69 23,308
06/10/2014 14.6 14.7 14.6 14.7 16,212
06/09/2014 14.35 14.88 14.35 14.57 33,287
06/06/2014 14.3 14.4 14.25 14.38 17,461
06/05/2014 14.1 14.24 14.03 14.24 14,982
06/04/2014 14.14 14.14 14.05 14.0555 8,426
06/03/2014 14.02 14.17 14.02 14.16 12,976
06/02/2014 14.01 14.13 14.01 14.11 14,401
05/30/2014 14.09 14.09 14.04 14.05 10,654
05/29/2014 14.22 14.22 14.08 14.12 10,000
05/28/2014 14.1 14.1122 14.0556 14.1122 6,721
05/27/2014 14.11 14.11 14.0101 14.0897 4,672
05/23/2014 14.15 14.18 14.1301 14.17 4,261
05/22/2014 14.09 14.15 14.08 14.0901 12,596
05/21/2014 14 14.0799 13.97 14.0799 8,505
05/20/2014 14.06 14.06 13.97 13.97 9,719
05/19/2014 13.9 14.03 13.9 14.02 8,106
05/16/2014 13.85 13.99 13.8499 13.929 17,913
05/15/2014 13.88 13.8852 13.76 13.84 8,957
05/14/2014 13.91 13.959 13.91 13.91 5,119
05/13/2014 13.9 13.9 13.82 13.82 10,619
05/12/2014 13.76 13.867 13.76 13.8501 15,882
05/09/2014 13.76 13.76 13.68 13.72 5,780
05/08/2014 13.68 13.7599 13.68 13.69 6,063
05/07/2014 13.65 13.65 13.59 13.649 3,393
05/06/2014 13.6 13.69 13.58 13.61 8,523
05/05/2014 13.65 13.65 13.5563 13.62 8,676
05/02/2014 13.54 13.65 13.5152 13.592 15,025
05/01/2014 13.49 13.5396 13.31 13.49 21,284
04/30/2014 13.46 13.46 13.4 13.432 1,674
04/29/2014 13.44 13.495 13.41 13.49 9,901
04/28/2014 13.328 13.34 13.241 13.33 4,092
04/25/2014 13.25 13.36 13.0931 13.24 3,657
04/24/2014 13.32 13.36 13.2658 13.34 6,665
04/23/2014 13.33 13.3301 13.28 13.32 8,364
04/22/2014 13.44 13.44 13.3841 13.39 7,236
04/21/2014 13.36 13.4194 13.26 13.38 11,980
04/17/2014 13.27 13.47 13.27 13.41 12,332
04/16/2014 13.24 13.4 13.24 13.33 11,961
04/15/2014 13.4 13.43 13.1901 13.29 10,887
04/14/2014 13.5 13.5 13.4099 13.44 9,548
04/11/2014 13.39 13.4645 13.37 13.4 16,223
04/10/2014 13.5 13.53 13.41 13.43 6,192
04/09/2014 13.45 13.5 13.42 13.4799 13,278
04/08/2014 13.35 13.5 13.35 13.46 11,335
04/07/2014 13.33 13.41 13.2519 13.33 15,362
04/04/2014 13.42 13.5 13.38 13.38 10,015
04/03/2014 13.376 13.38 13.31 13.37 27,613
04/02/2014 13.4 13.4565 13.38 13.45 15,277
04/01/2014 13.28 13.5 13.28 13.45 24,705
03/31/2014 13.13 13.32 13.13 13.3 22,444
03/28/2014 13.14 13.17 13.08 13.11 4,363
03/27/2014 12.83 13.37 12.79 12.97 31,628
03/26/2014 12.83 12.87 12.775 12.81 66,286
03/25/2014 12.77 12.78 12.73 12.74 101,586
03/24/2014 12.72 12.72 12.64 12.6736 38,162
03/21/2014 12.58 12.738 12.58 12.65 17,723
03/20/2014 12.5 12.79 12.5 12.55 8,149
03/19/2014 12.66 12.7 12.51 12.51 22,160
03/18/2014 12.37 12.71 12.37 12.68 10,191
03/17/2014 12.45 12.71 12.45 12.58 12,095
03/14/2014 12.06 12.48 12.06 12.43 3,814
03/13/2014 12.6 12.6 12.4 12.41 9,601
03/12/2014 12.48 12.57 12.48 12.54 4,310
03/11/2014 12.73 12.73 12.49 12.49 24,046
03/10/2014 12.55 12.62 12.47 12.55 17,254
03/07/2014 12.75 12.75 12.531 12.574 9,539
03/06/2014 12.42 12.76 12.42 12.71 120,957
03/05/2014 12.56 12.56 12.4801 12.5 19,945
03/04/2014 12.46 12.55 12.42 12.4999 22,232
03/03/2014 12.4 12.48 12.4 12.43 12,198
02/28/2014 12.4603 12.4796 12.45 12.47 18,334
02/27/2014 12.4 12.49 12.4 12.45 100,994
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?