Historical Stock Prices

(ETF)
EURL 
$21.37
*  
0.47
2.15%
Get EURL Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading EURL 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 23-JUN-2016 TO 23-SEP-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.
09/23/2016 21.3 21.52 21.3 21.37 34,152
09/22/2016 21.99 22.31 21.83 21.84 111,859
09/21/2016 20.77 21.23 20.4648 21.17 33,746
09/20/2016 20.62 20.668 20.4 20.42 19,462
09/19/2016 20.37 20.57 20.18 20.26 58,128
09/16/2016 20.08 20.08 19.72 19.85 69,389
09/15/2016 20.344 20.9707 20.23 20.88 29,624
09/14/2016 20.379 20.6 20.3 20.42 6,042
09/13/2016 20.68 21.018 20.21 20.44 42,599
09/12/2016 20.44 21.71 20.44 21.68 61,985
09/09/2016 21.86 21.86 21.11 21.205 137,261
09/08/2016 22.69 22.7741 22.44 22.55 20,015
09/07/2016 22.61 22.735 22.53 22.59 26,097
09/06/2016 22.344 22.62 22.29 22.59 50,291
09/02/2016 21.93 22.3 21.8253 22.18 41,777
09/01/2016 21.14 21.3379 21.0549 21.33 51,274
08/31/2016 20.82 20.87 20.7601 20.85 4,054
08/30/2016 21.27 21.29 20.91 20.98 5,741
08/29/2016 20.59 21.0879 20.59 21.0879 3,043
08/26/2016 21.35 22.01 20.63 20.71 112,720
08/25/2016 21.29 21.417 21.18 21.18 8,149
08/24/2016 21.69 21.8501 21.49 21.49 27,041
08/23/2016 21.82 22 21.68 21.68 78,446
08/22/2016 21.04 21.48 20.96 21.36 41,682
08/19/2016 21.12 21.41 20.99 21.33 42,566
08/18/2016 21.58 21.9093 21.5 21.89 96,705
08/17/2016 21.31 21.49 20.92 21.42 36,579
08/16/2016 21.52 21.725 21.51 21.51 28,914
08/15/2016 21.52 21.6816 21.48 21.52 22,748
08/12/2016 21.7 21.7 21.2692 21.35 22,631
08/11/2016 21.21 21.58 21.21 21.42 43,677
08/10/2016 20.96 21.094 20.84 20.8935 72,722
08/09/2016 20.18 20.782 20.18 20.62 28,877
08/08/2016 19.93 20.059 19.93 20.05 19,371
08/05/2016 19.87 20.05 19.731 20.04 54,782
08/04/2016 19.75 19.829 19.46 19.73 30,834
08/03/2016 19.45 19.519 19.28 19.49 22,104
08/02/2016 20.03 20.03 19.6 19.79 69,910
08/01/2016 20.17 20.27 19.84 19.92 35,782
07/29/2016 20.21 20.604 20.21 20.51 24,169
07/28/2016 19.9601 20.0567 19.74 19.97 14,277
07/27/2016 19.98 20.0658 19.512 19.95 32,868
07/26/2016 19.51 19.65 19.34 19.54 30,315
07/25/2016 19.38 19.408 19.18 19.34 17,638
07/22/2016 19.36 19.4 19.181 19.3 17,530
07/21/2016 19.25 19.6 19.18 19.27 33,254
07/20/2016 19.34 19.539 19.181 19.44 43,053
07/19/2016 19.12 19.12 18.781 18.95 24,756
07/18/2016 19.23 19.66 19.1501 19.38 41,831
07/15/2016 19.39 19.39 19.1 19.24 54,481
07/14/2016 19.59 19.8 19.54 19.59 64,712
07/13/2016 19.3 19.4548 19.02 19.05 114,076
07/12/2016 19.09 19.335 19 19.05 130,903
07/11/2016 18.18 18.43 18.1501 18.24 171,740
07/08/2016 17.35 17.5 17.28 17.43 148,267
07/07/2016 17.09 17.2197 16.46 16.68 80,545
07/06/2016 16.28 16.89 15.99 16.8601 188,447
07/05/2016 17.87 17.87 16.86 17.0252 146,468
07/01/2016 18.82 18.9 18.69 18.73 164,608
06/30/2016 17.79 18.677 17.72 18.6048 231,005
06/29/2016 17.42 17.83 17.25 17.5201 261,441
06/28/2016 16.39 16.53 15.93 16.53 340,779
06/27/2016 15.4 15.41 14.48 15.11 626,631
06/24/2016 17.26 18.6499 16.41 16.71 1,294,307
06/23/2016 24.08 24.91 23.6 24.75 177,590
*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?