Historical Stock Prices

(ETF)
EU 
$20.34
*  
0.01
0.05%
Get EU Alerts
*Delayed - data as of Jan. 23, 2015  -  Find a broker to begin trading EU now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

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

Results for: 1 Year, From 23-JAN-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
01/23/2015 20.26 20.53 20.26 20.34 4,426
01/22/2015 20.59 20.59 20.35 20.35 909
01/21/2015 20.7901 20.88 20.7901 20.822 3,050
01/20/2015 20.959 20.959 20.58 20.58 663
01/16/2015 21.06 21.06 21.06 21.06 00
01/15/2015 21.06 21.06 21.06 21.06 00
01/14/2015 21.06 21.06 21.06 21.06 00
01/13/2015 21.06 21.06 21.06 21.06 00
01/12/2015 20.73 21.0898 20.73 21.06 1,189
01/09/2015 21.092 21.3099 21.001 21.3099 921
01/08/2015 21.001 21.001 21.001 21.001 239
01/07/2015 21.16 21.16 21.16 21.16 00
01/06/2015 21.16 21.16 21.16 21.16 247
01/05/2015 21.3952 21.3952 21.3952 21.3952 188
01/02/2015 21.471 21.471 21.471 21.471 00
12/31/2014 21.471 21.471 21.471 21.471 00
12/30/2014 21.471 21.471 21.471 21.471 1,422
12/29/2014 21.5 21.8 21.5 21.8 1,333
12/26/2014 21.42 21.42 21.42 21.42 00
12/24/2014 21.74 21.74 21.42 21.42 234
12/23/2014 21.41 21.41 21.4 21.4 2,341
12/22/2014 21.82 21.82 21.82 21.82 00
12/19/2014 21.5201 21.83 21.5201 21.82 2,180
12/18/2014 21.64 22.19 21.61 22.19 3,041
12/17/2014 22.53 22.5577 22.52 22.52 1,202
12/16/2014 22.37 22.52 22.25 22.52 2,916
12/15/2014 22.46 22.47 22.18 22.371 4,327
12/12/2014 22.13 22.43 22.13 22.33 3,900
12/11/2014 22.19 22.21 22.11 22.18 1,857
12/10/2014 22.15 22.15 22.15 22.15 00
12/09/2014 22 22.15 22 22.15 1,005
12/08/2014 22 22 22 22 196
12/05/2014 22.17 22.17 21.7 21.7 6,753
12/04/2014 22.08 22.08 22.08 22.08 00
12/03/2014 21.52 22.08 21.52 22.08 444
12/02/2014 22.19 22.19 22.19 22.19 00
12/01/2014 22.3999 22.3999 22.19 22.19 534
11/28/2014 22.37 22.37 22.37 22.37 00
11/26/2014 22.37 22.37 22.37 22.37 1,068
11/25/2014 22.01 22.3111 21.95 22.3111 49,245
11/24/2014 21.9816 22.02 21.9816 22.02 423
11/21/2014 21.95 22.16 21.95 22.16 903
11/20/2014 22.19 22.26 22.18 22.1948 1,981
11/19/2014 22.389 22.389 22.389 22.389 198
11/18/2014 22.1001 22.42 22.1001 22.42 1,141
11/17/2014 22.4 22.4 22.05 22.05 2,253
11/14/2014 22.41 22.41 22.41 22.41 166
11/13/2014 22.309 22.309 22.309 22.309 1,643
11/12/2014 21.99 21.99 21.99 21.99 1,200
11/11/2014 21.94 21.94 21.94 21.94 00
11/10/2014 21.94 21.94 21.94 21.94 00
11/07/2014 21.99 21.99 21.88 21.94 1,110
11/06/2014 22.45 22.45 22.45 22.45 00
11/05/2014 22.2999 22.45 22.2999 22.45 2,964
11/04/2014 22.44 22.7 22.44 22.57 5,145
11/03/2014 22.2499 22.2699 22.2499 22.2699 452
10/31/2014 22.37 22.37 22.37 22.37 432
10/30/2014 22.52 22.52 22.52 22.52 243
10/29/2014 22.67 22.67 22.67 22.67 256
10/28/2014 22.66 22.79 22.64 22.78 1,017
10/27/2014 22.61 22.61 22.61 22.61 1,599
10/24/2014 22.57 22.69 22.57 22.6 3,581
10/23/2014 22.4999 22.5 22.4999 22.5 635
10/22/2014 22.57 22.67 22.57 22.6697 4,614
10/21/2014 22.63 22.66 22.63 22.66 1,051
10/20/2014 22.47 22.58 22.47 22.58 3,488
10/17/2014 22.78 22.78 22.78 22.78 1,479
10/16/2014 22.9 22.9 22.9 22.9 100
10/15/2014 22.64 23.01 22.59 22.93 6,776
10/14/2014 22.26 22.26 22.26 22.26 00
10/13/2014 22.26 22.26 22.26 22.26 00
10/10/2014 22.52 22.52 22.22 22.26 2,229
10/09/2014 22.33 22.61 22.33 22.61 12,754
10/08/2014 22.53 22.53 22.53 22.53 00
10/07/2014 22.53 22.53 22.53 22.53 194
10/06/2014 22.46 22.46 22.2101 22.2101 884
10/03/2014 22.56 22.56 22.56 22.56 00
10/02/2014 22.28 22.56 22.28 22.56 1,053
10/01/2014 22.62 22.62 22.62 22.62 00
09/30/2014 22.62 22.62 22.62 22.62 00
09/29/2014 22.62 22.62 22.62 22.62 00
09/26/2014 22.62 22.62 22.62 22.62 00
09/25/2014 22.55 22.63 22.54 22.62 2,564
09/24/2014 22.62 22.63 22.6 22.61 2,703
09/23/2014 22.75 22.76 22.56 22.73 3,479
09/22/2014 22.44 22.44 22.44 22.44 302
09/19/2014 22.69 22.69 22.45 22.6 2,255
09/18/2014 22.75 22.75 22.69 22.69 716
09/17/2014 22.68 22.68 22.6799 22.68 880
09/16/2014 22.68 22.87 22.61 22.65 2,140
09/15/2014 22.5 22.83 22.5 22.83 766
09/12/2014 22.77 22.84 22.52 22.6801 28,497
09/11/2014 22.84 22.84 22.7569 22.7569 398
09/10/2014 22.67 22.67 22.67 22.67 00
09/09/2014 22.67 22.67 22.67 22.67 101
09/08/2014 22.67 22.95 22.67 22.73 1,506
09/05/2014 22.8648 22.8648 22.8648 22.8648 245
09/04/2014 23.58 23.58 22.659 22.659 457
09/03/2014 23.219 23.219 23.219 23.219 00
09/02/2014 23.1 23.219 22.38 23.219 13,014
08/29/2014 23.25 23.25 23.25 23.25 101
08/28/2014 23.4 23.4 23.36 23.36 416
08/27/2014 23.44 23.44 23.4 23.4 691
08/26/2014 23.38 23.43 23.3367 23.43 637
08/25/2014 23.37 23.37 23.32 23.32 203
08/22/2014 23.2 23.407 23.2 23.407 501
08/21/2014 23.16 23.16 23.16 23.16 121
08/20/2014 23.51 23.51 23.51 23.51 331
08/19/2014 23.52 23.54 23.31 23.31 452
08/18/2014 23.37 23.37 23.37 23.37 00
08/15/2014 23.3 24.26 23.3 23.37 8,516
08/14/2014 23.34 23.34 23.34 23.34 100
08/13/2014 23.5599 23.5599 23.25 23.2528 2,634
08/12/2014 23.18 23.25 23.17 23.25 948
08/11/2014 23.53 23.53 23.392 23.51 1,916
08/08/2014 23.24 23.52 23.24 23.286 1,968
08/07/2014 23.1501 23.36 23.1501 23.36 705
08/06/2014 23.46 23.46 23.46 23.46 160
08/05/2014 23.49 23.49 23.49 23.49 00
08/04/2014 23.48 23.49 23.48 23.49 536
08/01/2014 23.94 23.94 23.39 23.5 5,256
07/31/2014 23.0601 23.35 23.0601 23.27 7,770
07/30/2014 23.304 23.39 23.1 23.1 3,624
07/29/2014 23.51 23.51 23.51 23.51 00
07/28/2014 23.5 23.52 23.5 23.51 1,396
07/25/2014 23.5 23.69 23.492 23.65 5,046
07/24/2014 23.42 23.59 23.42 23.5 11,119
07/23/2014 23.46 23.46 23.46 23.46 00
07/22/2014 23.3 23.501 23.3 23.46 1,535
07/21/2014 23.31 23.581 23.31 23.53 3,683
07/18/2014 23.5 23.55 23.486 23.531 4,704
07/17/2014 23.489 23.489 23.43 23.43 4,700
07/16/2014 23.2901 23.49 23.2901 23.49 1,325
07/15/2014 23.32 23.4612 23.29 23.359 40,716
07/14/2014 23.55 23.6 23.34 23.34 22,361
07/11/2014 23.4 23.46 23.3299 23.35 29,603
07/10/2014 23.3 23.46 23.299 23.39 16,910
07/09/2014 23.51 23.5301 23.2699 23.45 33,686
07/08/2014 23.2286 23.4701 23.22 23.3 8,454
07/07/2014 23.17 23.2199 23.17 23.2195 1,620
07/03/2014 23.1 23.1 23.07 23.07 2,300
07/02/2014 23.48 23.48 23.48 23.48 00
07/01/2014 23.48 23.48 23.48 23.48 532
06/30/2014 23.41 23.41 23.41 23.41 207
06/27/2014 23.53 23.53 23.35 23.38 1,832
06/26/2014 23.1 23.44 23.09 23.34 7,677
06/25/2014 23.2418 23.2418 23.2418 23.2418 260
06/24/2014 23.01 23.01 23.01 23.01 419
06/23/2014 23.17 23.17 23.17 23.17 00
06/20/2014 23.11 23.28 22.96 23.17 7,215
06/19/2014 23.11 23.19 22.97 23.036 1,890
06/18/2014 22.98 22.98 22.98 22.98 00
06/17/2014 23.02 23.02 22.98 22.98 2,540
06/16/2014 23.1 23.1 23.1 23.1 00
06/13/2014 23.1 23.1 23.1 23.1 00
06/12/2014 23.26 23.26 23.1 23.1 421
06/11/2014 23.17 23.17 23.17 23.17 00
06/10/2014 23.23 23.24 23.17 23.17 4,342
06/09/2014 22.84 23.08 22.84 23.06 4,301
06/06/2014 23.32 23.36 23.0099 23.04 32,090
06/05/2014 22.86 22.86 22.86 22.86 500
06/04/2014 23.01 23.0195 22.803 22.803 5,456
06/03/2014 22.86 23.25 22.86 23.11 23,998
06/02/2014 23 23.12 22.39 22.87 4,525
05/30/2014 22.87 22.88 22.87 22.88 333
05/29/2014 23.05 23.06 22.8 22.84 3,487
05/28/2014 22.95 23.26 22.92 23.16 14,981
05/27/2014 23.23 23.23 23.23 23.23 394
05/23/2014 22.85 23.25 22.85 23.25 966
05/22/2014 23.22 23.24 22.91 23.12 6,080
05/21/2014 23.2299 23.26 22.8 23.1799 6,620
05/20/2014 23.29 23.32 23.27 23.32 636
05/19/2014 23.29 23.29 23.29 23.29 675
05/16/2014 23.2 23.29 23 23.29 1,361
05/15/2014 23.06 23.32 23.06 23.1 4,572
05/14/2014 23.05 23.08 22.88 22.93 3,870
05/13/2014 23.08 23.21 22.92 23.01 42,594
05/12/2014 23.061 23.061 23.061 23.061 00
05/09/2014 23.061 23.061 23.061 23.061 00
05/08/2014 23.061 23.061 23.061 23.061 241
05/07/2014 23.43 23.43 23.43 23.43 682
05/06/2014 23.06 23.06 23.06 23.06 433
05/05/2014 23.43 23.43 23.32 23.32 538
05/02/2014 23.34 23.34 23.28 23.28 1,053
05/01/2014 23.4 23.4 23.15 23.2 3,708
04/30/2014 22.85 23.39 22.85 23.29 17,613
04/29/2014 23.0001 23.0001 23.0001 23.0001 402
04/28/2014 22.94 23.49 22.57 23.23 5,490
04/25/2014 22.994 23 22.9 22.9 968
04/24/2014 23.27 23.27 23.27 23.27 667
04/23/2014 22.71 23.2601 22.71 23.06 12,213
04/22/2014 23.1 23.1 23.1 23.1 513
04/21/2014 23.156 23.156 23.156 23.156 227
04/17/2014 23.4 23.4 23.0499 23.26 12,500
04/16/2014 23.05 23.37 22.9999 23 1,200
04/15/2014 22.62 23.41 22.62 23.32 7,064
04/14/2014 22.95 22.95 22.9499 22.9499 2,001
04/11/2014 22.94 23.314 22.56 23.08 8,941
04/10/2014 22.8975 23.1099 22.85 22.88 2,201
04/09/2014 23.28 23.28 22.8999 23.16 10,000
04/08/2014 23.26 23.26 23.25 23.25 301
04/07/2014 22.25 23.2 22.25 23.01 8,800
04/04/2014 22.83 23.16 22.75 23.16 19,219
04/03/2014 22.69 22.9301 22.69 22.93 9,406
04/02/2014 22.92 22.92 22.92 22.92 00
04/01/2014 22.16 22.92 22.16 22.92 587
03/31/2014 22.6 22.93 21.85 22.462 15,376
03/28/2014 22.68 22.68 22.68 22.68 00
03/27/2014 22.71 22.95 22.68 22.68 3,033
03/26/2014 22.83 23.12 22.8 23.1001 13,403
03/25/2014 22.86 23.15 22.7499 22.95 7,401
03/24/2014 23.08 23.08 23.08 23.08 00
03/21/2014 23.29 23.29 22.5 23.08 13,031
03/20/2014 23.1001 23.1001 23.1001 23.1001 00
03/19/2014 22.8 23.1001 22.7999 23.1001 3,541
03/18/2014 23.47 23.47 23 23 394
03/17/2014 23.47 23.47 22.8499 23.1 18,446
03/14/2014 22.67 23.11 22.67 23.07 28,802
03/13/2014 22.15 22.15 22.15 22.15 00
03/12/2014 22.15 22.15 22.15 22.15 00
03/11/2014 22.15 22.15 22.15 22.15 00
03/10/2014 22.15 22.15 22.15 22.15 00
03/07/2014 22.15 22.15 22.15 22.15 00
03/06/2014 22.15 22.15 22.15 22.15 300
03/05/2014 22.71 22.71 22.71 22.71 200
03/04/2014 22.14 23.2 22.14 23.12 1,430
03/03/2014 22.7 22.7 22.7 22.7 246
02/28/2014 22.7 22.7 22.7 22.7 00
02/27/2014 22.7 22.7 22.7 22.7 00
02/26/2014 23 23 22.7 22.7 425
02/25/2014 22.71 22.71 22.71 22.71 00
02/24/2014 22.71 22.71 22.71 22.71 00
02/21/2014 22.71 22.71 22.71 22.71 00
02/20/2014 22.49 22.71 22.49 22.71 1,498
02/19/2014 21.77 22 21.76 22 1,104
02/18/2014 21.97 22.01 21.89 22.01 1,458
02/14/2014 21.65 21.65 21.65 21.65 425
02/13/2014 21.9 21.9 21.9 21.9 00
02/12/2014 21.9 21.9 21.9 21.9 00
02/11/2014 21.9 21.9 21.9 21.9 00
02/10/2014 21.9 21.9 21.9 21.9 00
02/07/2014 21.85 21.95 21.85 21.9 1,100
02/06/2014 21.65 21.65 21.65 21.65 00
02/05/2014 21.59 21.66 21.59 21.65 1,263
02/04/2014 21.96 22.2199 21.3 21.7 5,147
02/03/2014 22.4555 22.4555 22.4555 22.4555 00
01/31/2014 22.4555 22.4555 22.4555 22.4555 00
01/30/2014 22.4555 22.4555 22.4555 22.4555 00
01/29/2014 22.4555 22.4555 22.4555 22.4555 00
01/28/2014 22.4555 22.4555 22.4555 22.4555 00
01/27/2014 21.75 22.4555 21.75 22.4555 627
01/24/2014 21.82 21.82 21.77 21.77 600
01/23/2014 21.7501 21.9 21.7501 21.78 920
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?