Historical Stock Prices

ETF 
$14.77
*  
0.06
0.41%
Get ETF Alerts
*Delayed - data as of Aug. 29, 2014  -  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 for next time

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

Results for: 1 Year, From 29-AUG-2013 TO 29-AUG-2014

Date Open High Low Close / Last Volume
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
02/26/2014 12.55 12.57 12.494 12.494 19,968
02/25/2014 12.49 12.61 12.43 12.44 22,793
02/24/2014 12.34 12.68 12.34 12.55 25,099
02/21/2014 12.39 12.58 12.39 12.48 11,547
02/20/2014 12.54 12.54 12.45 12.45 12,974
02/19/2014 12.5394 12.5394 12.47 12.496 8,265
02/18/2014 12.4 12.56 12.4 12.5 22,473
02/14/2014 12.53 12.665 12.4 12.43 74,757
02/13/2014 12.59 12.6498 12.45 12.45 54,243
02/12/2014 12.61 12.6999 12.58 12.65 14,966
02/11/2014 12.46 12.67 12.46 12.6699 42,776
02/10/2014 12.48 12.78 12.32 12.4712 102,855
02/07/2014 12.58 12.67 12.4 12.45 87,480
02/06/2014 12.34 12.54 12.34 12.54 12,735
02/05/2014 12.37 12.38 12.3201 12.3597 8,406
02/04/2014 12.35 12.44 12.35 12.38 31,603
02/03/2014 12.19 12.2 12.13 12.19 47,495
01/31/2014 12.18 12.36 12.15 12.27 54,468
01/30/2014 12.29 12.29 12.2 12.2349 11,961
01/29/2014 12.29 12.29 12.17 12.219 7,974
01/28/2014 12.41 12.41 12.33 12.34 11,204
01/27/2014 12.63 12.63 12.3301 12.44 13,170
01/24/2014 13 13 12.59 12.662 11,589
01/23/2014 13.05 13.09 13.05 13.07 8,529
01/22/2014 13.12 13.132 13.07 13.1 3,474
01/21/2014 13.2 13.2 13.05 13.11 9,880
01/17/2014 13.48 13.58 13.25 13.26 32,651
01/16/2014 13.45 13.45 13.35 13.38 6,260
01/15/2014 13.42 13.42 13.22 13.4 15,721
01/14/2014 13.44 13.52 13.37 13.38 28,825
01/13/2014 13.5 13.579 13.341 13.54 6,831
01/10/2014 13.62 13.624 13.53 13.54 14,395
01/09/2014 13.68 13.6899 13.5 13.62 13,510
01/08/2014 13.77 13.929 13.72 13.74 12,479
01/07/2014 13.8 13.9 13.7301 13.77 18,722
01/06/2014 13.79 13.79 13.65 13.718 13,067
01/03/2014 13.76 13.77 13.6 13.76 8,855
01/02/2014 13.65 13.7699 13.6 13.7699 14,678
12/31/2013 13.73 13.8 13.57 13.8 25,111
12/30/2013 13.64 13.76 13.61 13.71 18,120
12/27/2013 13.75 13.8 13.65 13.77 15,538
12/26/2013 13.64 13.83 13.64 13.8024 26,161
12/24/2013 13.65 13.796 13.63 13.66 5,269
12/23/2013 13.72 13.82 13.66 13.67 43,792
12/20/2013 13.82 13.92 13.51 13.74 19,805
12/19/2013 13.9 14.029 13.77 13.818 40,134
12/18/2013 13.69 13.97 13.47 13.9 88,476
12/17/2013 19.84 19.85 19.72 19.78 37,545
12/16/2013 19.9 19.96 19.86 19.86 31,409
12/13/2013 19.82 19.91 19.82 19.86 116,257
12/12/2013 19.95 19.98 19.86 19.86 31,797
12/11/2013 19.95 20.02 19.82 19.93 167,620
12/10/2013 20.14 20.15 19.92 20.05 29,960
12/09/2013 19.66 20.34 19.66 20 26,743
12/06/2013 19.64 19.65 19.32 19.65 4,835
12/05/2013 19.25 19.33 19.25 19.26 2,600
12/04/2013 19.55 19.58 19.32 19.34 7,358
12/03/2013 19.598 19.598 19.58 19.58 857
12/02/2013 19.7699 19.7699 19.65 19.65 2,764
11/29/2013 19.55 19.726 19.55 19.726 14,949
11/27/2013 19.58 19.664 19.5404 19.664 3,097
11/26/2013 19.78 19.78 19.6608 19.7 1,679
11/25/2013 19.75 19.78 19.7 19.78 31,293
11/22/2013 19.7 19.732 19.681 19.7 3,919
11/21/2013 19.601 19.8 19.601 19.799 5,650
11/20/2013 20 20 19.75 19.75 5,500
11/19/2013 19.87 19.873 19.86 19.86 2,098
11/18/2013 20.01 20.22 20.01 20.11 5,821
11/15/2013 19.852 20.08 19.852 20 11,157
11/14/2013 19.698 19.698 19.42 19.64 3,110
11/13/2013 19.26 19.399 19.26 19.384 2,344
11/12/2013 19.544 19.544 19.45 19.45 5,082
11/11/2013 19.6 19.75 19.46 19.662 7,545
11/08/2013 19.48 19.79 19.48 19.78 2,400
11/07/2013 19.89 20.05 19.86 19.972 5,491
11/06/2013 20.22 20.22 19.82 19.918 11,688
11/05/2013 20.03 20.13 19.69 20.1001 42,076
11/04/2013 20.01 20.21 20.01 20.19 25,696
11/01/2013 20.4 20.4 20 20.13 14,426
10/31/2013 20.48 20.5 20.28 20.4699 3,893
10/30/2013 20.45 20.52 20.45 20.52 2,070
10/29/2013 20.49 20.58 20.47 20.49 2,550
10/28/2013 20.34 20.5384 20.34 20.5384 5,356
10/25/2013 20.19 20.36 20.19 20.33 1,942
10/24/2013 20.44 20.478 20.33 20.34 10,330
10/23/2013 20.5 20.511 20.23 20.374 5,592
10/22/2013 20.78 20.78 20.48 20.6 6,937
10/21/2013 20.5 20.6 20.428 20.59 6,081
10/18/2013 20.3 20.49 20.2301 20.484 4,963
10/17/2013 20.13 20.34 20.05 20.34 2,394
10/16/2013 20.1 20.18 19.96 20.14 10,569
10/15/2013 19.87 20.27 19.87 20.19 12,328
10/14/2013 19.92 20.14 19.775 20.14 5,498
10/11/2013 19.93 20.0699 19.93 20.0217 3,239
10/10/2013 19.79 19.9599 19.79 19.93 1,642
10/09/2013 19.85 19.97 19.68 19.68 3,722
10/08/2013 19.85 19.9386 19.7824 19.85 2,955
10/07/2013 19.76 19.99 19.71 19.94 15,360
10/04/2013 19.85 19.91 19.85 19.91 4,880
10/03/2013 19.74 19.91 19.5701 19.74 7,189
10/02/2013 19.55 19.76 19.41 19.75 5,462
10/01/2013 19.46 19.77 19.421 19.55 10,423
09/30/2013 19.46 19.5253 19.46 19.47 4,392
09/27/2013 19.71 19.7676 19.56 19.65 5,427
09/26/2013 19.64 19.6967 19.64 19.691 1,705
09/25/2013 19.67 19.79 19.67 19.721 7,196
09/24/2013 19.9 19.98 19.801 19.88 5,200
09/23/2013 20.12 20.12 19.76 19.9 2,184
09/20/2013 19.93 20.14 19.9086 20.02 18,438
09/19/2013 19.89 20.01 19.89 20 4,998
09/18/2013 19.55 19.95 19.55 19.95 8,317
09/17/2013 19.54 19.8891 19.5 19.69 15,785
09/16/2013 19.68 19.68 19.46 19.55 4,248
09/13/2013 19.58 19.58 19.51 19.58 23,168
09/12/2013 19.06 19.62 19.06 19.6 14,249
09/11/2013 19.02 19.23 18.93 19.16 21,783
09/10/2013 18.89 19.38 18.89 19.08 36,310
09/09/2013 18.6 18.98 18.6 18.95 12,541
09/06/2013 18.48 18.618 18.45 18.5358 4,094
09/05/2013 18.63 18.65 18.331 18.42 13,290
09/04/2013 18.3 18.74 18.3 18.61 13,297
09/03/2013 18.26 18.44 17.9445 18.36 11,948
08/30/2013 18.23 18.25 18.1 18.17 6,315
08/29/2013 18.47 18.54 18.18 18.232 22,120
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?