Historical Stock Prices

(ETF)
EUFS 
$22.48
*  
0.0799
0.35%
Get EUFS Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading EUFS 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: 3 Month, From 02-SEP-2016 TO 02-DEC-2016

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.
12/02/2016 22.56 22.63 22.48 22.48 3,338
12/01/2016 22.5698 22.5698 22.5599 22.5599 290
11/30/2016 22.6958 22.7299 22.6958 22.7299 200
11/29/2016 22.9424 22.9424 22.7318 22.7318 900
11/28/2016 22.9555 23.01 22.9555 23.01 2,105
11/25/2016 22.86 22.86 22.86 22.86 00
11/23/2016 22.87 22.87 22.83 22.86 620
11/22/2016 22.44 22.4554 22.44 22.4554 411
11/21/2016 22.8 22.8 22.8 22.8 00
11/18/2016 22.8 22.8 22.8 22.8 300
11/17/2016 22.2081 22.2081 22.2081 22.2081 00
11/16/2016 22.2081 22.2081 22.2081 22.2081 00
11/15/2016 22.2081 22.2081 22.2081 22.2081 111
11/14/2016 22.298 22.298 22.298 22.298 209
11/11/2016 22.29 22.29 22.29 22.29 225
11/10/2016 22.046 22.3524 22.02 22.0395 3,011
11/09/2016 22.6401 22.67 22.5128 22.5128 10,300
11/08/2016 23.2065 23.2065 23.2065 23.2065 100
11/07/2016 23.22 23.22 23.11 23.2001 429
11/04/2016 23.3801 23.3801 23.3801 23.3801 00
11/03/2016 23.29 23.41 23.29 23.3801 1,963
11/02/2016 23.35 23.59 23.35 23.59 1,381
11/01/2016 23.03 23.26 23.03 23.23 553
10/31/2016 23.07 23.07 23.07 23.07 140
10/28/2016 23.0899 23.0899 23.0899 23.0899 00
10/27/2016 23.0899 23.0899 23.0899 23.0899 00
10/26/2016 23.25 23.25 23.0724 23.0899 2,473
10/25/2016 23.21 23.21 23.14 23.14 710
10/24/2016 22.95 23.15 22.95 23.1 5,292
10/21/2016 23.36 23.36 23.36 23.36 00
10/20/2016 23.36 23.36 23.36 23.36 295
10/19/2016 23.63 23.6312 23.63 23.6312 600
10/18/2016 23.74 23.74 23.7199 23.7199 920
10/17/2016 24.06 24.24 24.06 24.21 9,564
10/14/2016 23.8995 23.9101 23.8995 23.9101 8,310
10/13/2016 24.45 24.45 24.301 24.301 836
10/12/2016 23.9333 23.94 23.9333 23.938 500
10/11/2016 23.77 24.09 23.77 24.05 1,169
10/10/2016 23.6 23.6 23.58 23.5801 580
10/07/2016 23.66 23.68 23.6 23.6 3,800
10/06/2016 23.5 23.5 23.5 23.5 1,175
10/05/2016 23.66 23.66 23.514 23.514 691
10/04/2016 23.96 24.03 23.95 24.02 2,249
10/03/2016 24.1 24.1 24.06 24.06 920
09/30/2016 24.44 24.9 23.93 23.9375 14,057
09/29/2016 24.32 24.52 24.305 24.3705 2,394
09/28/2016 24.06 24.06 24.05 24.05 680
09/27/2016 24.28 24.28 24.2799 24.28 660
09/26/2016 24.17 24.17 24.15 24.15 809
09/23/2016 23.73 23.73 23.73 23.73 346
09/22/2016 23.9199 23.9199 23.9199 23.9199 00
09/21/2016 23.9199 23.9199 23.9199 23.9199 200
09/20/2016 24.257 24.257 24.257 24.257 120
09/19/2016 24.4 24.4 24.4 24.4 00
09/16/2016 24.42 24.42 24.4 24.4 1,100
09/15/2016 24.0197 24.0197 24.0197 24.0197 00
09/14/2016 24.0197 24.0197 24.0197 24.0197 00
09/13/2016 24.0197 24.0197 24.0197 24.0197 100
09/12/2016 25.13 25.13 25.13 25.13 2,370
09/09/2016 24.5 24.5 24.5 24.5 00
09/08/2016 24.5 24.5 24.5 24.5 00
09/07/2016 24.5 24.5 24.5 24.5 00
09/06/2016 24.5 24.5 24.5 24.5 00
09/02/2016 24.5 24.5 24.5 24.5 00
*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?