Historical Stock Prices

EUFN 
$22.95
*  
0.05
0.22%
Get EUFN Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading EUFN now
Exchange: NASDAQ

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: 3 Month, From 02-APR-2015 TO 02-JUL-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.
07/02/2015 23.02 23.0499 22.91 22.95 100,055
07/01/2015 23.16 23.19 22.9 23 177,326
06/30/2015 23.22 23.23 22.69 22.84 311,324
06/29/2015 22.7 23.29 22.61 22.92 673,532
06/26/2015 23.89 24 23.765 23.91 104,305
06/25/2015 23.84 23.85 23.7 23.77 267,900
06/24/2015 24.35 24.42 24.2304 24.2637 156,948
06/23/2015 24.41 24.55 24.39 24.47 247,361
06/22/2015 24.5 24.71 24.3701 24.54 443,028
06/19/2015 23.9 23.9483 23.8005 23.86 167,632
06/18/2015 23.71 24.31 23.71 23.95 165,263
06/17/2015 23.69 23.69 23.39 23.65 162,458
06/16/2015 23.53 23.71 23.5101 23.69 113,659
06/15/2015 23.55 23.72 23.48 23.72 403,627
06/12/2015 23.93 24.16 23.85 24.06 156,488
06/11/2015 24.33 24.4 24.12 24.3 210,795
06/10/2015 23.99 24.2764 23.9499 24.19 191,057
06/09/2015 23.64 23.6999 23.46 23.58 132,714
06/08/2015 23.74 23.74 23.579 23.69 180,904
06/05/2015 23.6 23.81 23.47 23.65 190,305
06/04/2015 24.24 24.46 23.95 24.03 110,329
06/03/2015 24.12 24.42 24.12 24.28 327,161
06/02/2015 23.97 24.17 23.97 24 460,900
06/01/2015 23.87 23.8949 23.53 23.66 100,732
05/29/2015 24.07 24.11 23.75 23.9 119,374
05/28/2015 24.06 24.13 23.88 24.11 129,409
05/27/2015 23.84 24.2 23.82 24.19 165,612
05/26/2015 24.25 24.25 23.7901 23.85 179,527
05/22/2015 24.55 24.55 24.41 24.48 67,269
05/21/2015 24.62 24.7269 24.5503 24.68 257,591
05/20/2015 24.54 24.6999 24.4491 24.63 139,294
05/19/2015 24.44 24.5045 24.3501 24.42 236,809
05/18/2015 24.54 24.57 24.41 24.53 336,547
05/15/2015 24.67 24.82 24.6 24.82 108,553
05/14/2015 24.66 24.75 24.5601 24.75 305,449
05/13/2015 24.32 24.485 24.3 24.35 74,791
05/12/2015 24.1 24.1999 24.01 24.09 154,247
05/11/2015 24.17 24.34 24.116 24.23 105,441
05/08/2015 24.03 24.34 24.03 24.3 267,691
05/07/2015 23.65 23.8 23.57 23.77 111,848
05/06/2015 23.6 23.81 23.55 23.67 148,395
05/05/2015 23.76 23.76 23.3752 23.43 109,701
05/04/2015 23.94 23.95 23.8 23.8 105,053
05/01/2015 23.75 23.9499 23.7 23.93 78,398
04/30/2015 23.73 23.89 23.6793 23.74 177,776
04/29/2015 23.86 23.98 23.75 23.85 121,693
04/28/2015 23.79 23.94 23.72 23.938 618,727
04/27/2015 23.81 24 23.81 23.93 1,118,189
04/24/2015 23.59 23.71 23.51 23.62 72,405
04/23/2015 23.29 23.59 23.2308 23.5 68,566
04/22/2015 23.32 23.4 23.1324 23.39 117,644
04/21/2015 23.22 23.38 23.22 23.32 68,487
04/20/2015 23.16 23.3595 23.16 23.23 181,149
04/17/2015 23.22 23.246 23.05 23.14 177,149
04/16/2015 23.54 23.66 23.438 23.6199 156,421
04/15/2015 23.63 23.7199 23.4953 23.69 356,954
04/14/2015 23.52 23.57 23.4505 23.55 794,843
04/13/2015 23.51 23.53 23.3755 23.4 82,802
04/10/2015 23.49 23.5 23.39 23.45 322,174
04/09/2015 23.66 23.67 23.47 23.56 136,751
04/08/2015 23.83 23.83 23.51 23.65 91,053
04/07/2015 23.79 23.83 23.6 23.63 194,079
04/06/2015 23.53 23.91 23.4772 23.8 371,479
04/02/2015 23.36 23.53 23.35 23.5 216,965
*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?