Historical Stock Prices

(ETF)
EUSC 
$24.54
*  
0.1899
0.77%
Get EUSC Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading EUSC 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 24.63 24.6301 24.53 24.54 29,362
09/22/2016 24.76 24.77 24.69 24.7299 18,236
09/21/2016 24.43 24.55 24.32 24.52 27,881
09/20/2016 24.3158 24.3211 24.25 24.29 28,034
09/19/2016 24.34 24.38 24.27 24.29 14,379
09/16/2016 24.16 24.2097 24.0892 24.18 13,546
09/15/2016 24.174 24.3799 24.174 24.33 5,079
09/14/2016 24.22 24.2697 24.16 24.17 32,092
09/13/2016 24.34 24.34 24.2052 24.27 18,486
09/12/2016 24.3 24.64 24.29 24.63 53,624
09/09/2016 24.83 24.83 24.54 24.5401 12,788
09/08/2016 24.92 25.02 24.91 24.97 64,906
09/07/2016 24.92 24.96 24.91 24.96 13,789
09/06/2016 24.88 24.9165 24.8 24.85 65,460
09/02/2016 24.65 24.746 24.65 24.74 16,095
09/01/2016 24.5501 24.5658 24.48 24.55 5,804
08/31/2016 24.479 24.502 24.27 24.38 15,907
08/30/2016 24.42 24.4688 24.37 24.38 76,618
08/29/2016 24.27 24.3369 24.27 24.33 23,187
08/26/2016 24.3463 24.36 24.09 24.2499 34,309
08/25/2016 24.24 24.29 24.195 24.2 16,984
08/24/2016 24.41 24.49 24.37 24.37 16,933
08/23/2016 24.44 24.479 24.38 24.38 14,532
08/22/2016 24.18 24.26 24.1514 24.23 245,457
08/19/2016 24.18 24.2 24.1 24.2 11,047
08/18/2016 24.332 24.38 24.3 24.33 52,824
08/17/2016 24.21 24.31 24.17 24.29 59,537
08/16/2016 24.4752 24.5072 24.37 24.38 57,269
08/15/2016 24.6 24.6368 24.59 24.59 30,868
08/12/2016 24.57 24.62 24.57 24.59 25,760
08/11/2016 24.59 24.64 24.58 24.61 16,478
08/10/2016 24.42 24.4964 24.42 24.43 14,774
08/09/2016 24.38 24.4874 24.38 24.42 18,306
08/08/2016 24.34 24.34 24.251 24.28 196,453
08/05/2016 24.19 24.23 24.181 24.19 46,134
08/04/2016 23.79 23.945 23.79 23.91 36,632
08/03/2016 23.65 23.8 23.65 23.8 42,714
08/02/2016 23.8 23.8099 23.73 23.78 27,708
08/01/2016 24.2 24.2 24.02 24.05 48,434
07/29/2016 24.38 24.39 24.2414 24.37 52,460
07/28/2016 24.32 24.41 24.26 24.4 73,128
07/27/2016 24.4 24.4 24.2894 24.34 39,537
07/26/2016 24.113 24.16 24.0935 24.13 27,433
07/25/2016 24.06 24.1199 24 24.04 13,678
07/22/2016 23.9 24 23.9 23.98 277,665
07/21/2016 23.8 23.94 23.741 23.81 47,861
07/20/2016 23.79 23.8868 23.784 23.82 185,762
07/19/2016 23.59 23.7251 23.59 23.68 42,062
07/18/2016 23.66 23.76 23.6501 23.66 16,772
07/15/2016 23.56 23.59 23.53 23.58 60,168
07/14/2016 23.66 23.711 23.59 23.62 84,275
07/13/2016 23.51 23.5204 23.3701 23.4 55,574
07/12/2016 23.46 23.547 23.42 23.42 152,152
07/11/2016 23.06 23.2574 23.06 23.13 71,737
07/08/2016 22.68 22.809 22.68 22.77 273,487
07/07/2016 22.32 22.43 22.16 22.25 52,309
07/06/2016 22.02 22.23 21.91 22.21 95,186
07/05/2016 22.51 22.51 22.2101 22.27 15,019
07/01/2016 22.98 23.1808 22.98 23.1 441,450
06/30/2016 22.75 23.164 22.71 23.01 93,306
06/29/2016 22.57 22.66 22.554 22.6 194,732
06/28/2016 22.32 22.47 22.25 22.42 140,299
06/27/2016 22.09 22.09 21.78 22.02 161,181
06/24/2016 22.64 22.96 22.42 22.53 145,016
06/23/2016 24.19 24.44 24.0435 24.4 35,016
*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?