Historical Stock Prices

ETF 
$13.39
*  
0.03
0.22%
Get ETF Alerts
*Delayed - data as of May 22, 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 22-MAY-2014 TO 22-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/22/2015 13.4 13.4527 13.33 13.39 3,333
05/21/2015 13.34 13.42 12.02 13.36 9,695
05/20/2015 13.419 13.44 13.35 13.44 15,095
05/19/2015 13.37 13.43 13.3117 13.41 8,083
05/18/2015 13.3999 13.3999 13.24 13.32 3,399
05/15/2015 13.412 13.412 13.38 13.41 10,610
05/14/2015 13.23 13.3 13.22 13.3 7,700
05/13/2015 13.11 13.21 13.11 13.21 10,628
05/12/2015 13.03 13.16 12.94 13.05 4,896
05/11/2015 13.08 13.2 13.08 13.13 18,306
05/08/2015 13.16 13.23 12.98 13.23 2,846
05/07/2015 13.07 13.07 12.95 12.98 7,272
05/06/2015 13.11 13.15 13.04 13.0401 20,777
05/05/2015 13.19 13.26 13.13 13.15 48,748
05/04/2015 13.2 13.2599 13.16 13.16 5,362
05/01/2015 13.16 13.28 13.04 13.16 21,959
04/30/2015 13.24 13.26 13.15 13.1768 13,610
04/29/2015 13.33 13.3441 13.24 13.24 19,155
04/28/2015 13.4158 13.4158 13.4116 13.4149 1,226
04/27/2015 13.4452 13.46 13.3801 13.42 5,350
04/24/2015 13.51 13.51 13.45 13.45 7,016
04/23/2015 13.41 13.68 13.32 13.55 12,675
04/22/2015 13.32 13.4801 13.32 13.36 22,473
04/21/2015 13.3 13.36 13.2701 13.36 2,468
04/20/2015 13.19 13.2806 13.17 13.27 4,490
04/17/2015 13.36 13.36 13.2 13.21 10,931
04/16/2015 13.28 13.47 13.28 13.47 9,992
04/15/2015 13.28 13.33 13.2513 13.33 5,119
04/14/2015 13.24 13.2576 13.18 13.2576 9,384
04/13/2015 13.16 13.22 13.16 13.2 1,323
04/10/2015 13.17 13.1921 13.14 13.17 21,051
04/09/2015 13.21 13.23 13.15 13.2 17,192
04/08/2015 13.15 13.18 12.99 13.13 30,729
04/07/2015 13.01 13.02 12.84 12.99 27,748
04/06/2015 12.89 13.01 12.88 12.97 27,586
04/02/2015 12.74 12.9799 12.74 12.84 12,838
04/01/2015 12.59 12.76 12.59 12.7201 15,874
03/31/2015 12.46 12.59 12.46 12.57 14,412
03/30/2015 12.64 12.6499 12.59 12.59 28,735
03/27/2015 12.5 12.57 12.5 12.52 5,983
03/26/2015 12.62 12.62 12.44 12.57 13,839
03/25/2015 12.78 12.78 12.61 12.63 18,154
03/24/2015 12.6993 12.6993 12.67 12.68 1,153
03/23/2015 12.67 12.67 12.59 12.6101 26,045
03/20/2015 12.69 12.69 12.57 12.6 22,832
03/19/2015 12.54 12.56 12.51 12.54 37,083
03/18/2015 12.56 13.73 12.39 12.6 130,767
03/17/2015 12.37 12.53 12.37 12.5 6,565
03/16/2015 12.47 12.5497 12.44 12.44 9,599
03/13/2015 12.51 12.51 12.41 12.45 5,323
03/12/2015 12.54 12.6799 12.52 12.56 14,505
03/11/2015 12.63 12.839 12.44 12.62 33,481
03/10/2015 12.6 12.69 12.57 12.58 12,654
03/09/2015 12.79 12.8299 12.78 12.8299 78,210
03/06/2015 12.99 12.99 12.8 12.8201 1,980
03/05/2015 12.99 13.0399 12.99 13 3,458
03/04/2015 13.02 13.07 13 13.01 9,955
03/03/2015 13.14 13.15 13.096 13.15 6,303
03/02/2015 13.27 13.27 13.17 13.2181 3,764
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?