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 20-MAY-2015 TO 20-MAY-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.
Dec. N/A N/A N/A N/A 0
05/20/2016 32.65 32.65 32.65 32.65 00
05/19/2016 32.65 32.65 32.65 32.65 00
05/18/2016 32.65 32.65 32.65 32.65 00
05/17/2016 32.65 32.65 32.65 32.65 00
05/16/2016 32.65 32.65 32.65 32.65 00
05/13/2016 32.65 32.65 32.65 32.65 00
05/12/2016 32.65 32.65 32.65 32.65 00
05/11/2016 32.65 32.65 32.65 32.65 00
05/10/2016 32.65 32.65 32.65 32.65 00
05/09/2016 32.65 32.65 32.65 32.65 00
05/06/2016 32.65 32.65 32.65 32.65 00
05/05/2016 32.65 32.65 32.65 32.65 00
05/04/2016 32.65 32.65 32.65 32.65 00
05/03/2016 32.65 32.65 32.65 32.65 00
05/02/2016 32.65 32.65 32.65 32.65 00
04/29/2016 32.65 32.65 32.65 32.65 00
04/28/2016 32.65 32.65 32.65 32.65 00
04/27/2016 32.65 32.65 32.65 32.65 00
04/26/2016 32.65 32.65 32.65 32.65 00
04/25/2016 32.65 32.65 32.65 32.65 00
04/22/2016 32.65 32.65 32.65 32.65 00
04/21/2016 32.65 32.65 32.65 32.65 00
04/20/2016 32.65 32.65 32.65 32.65 00
04/19/2016 32.65 32.65 32.65 32.65 00
04/18/2016 32.65 32.65 32.65 32.65 00
04/15/2016 32.65 32.65 32.65 32.65 00
04/14/2016 32.65 32.65 32.65 32.65 00
04/13/2016 32.65 32.65 32.65 32.65 00
04/12/2016 32.65 32.65 32.65 32.65 00
04/11/2016 32.65 32.65 32.65 32.65 00
04/08/2016 32.65 32.65 32.65 32.65 00
04/07/2016 32.65 32.65 32.65 32.65 00
04/06/2016 32.65 32.65 32.65 32.65 00
04/05/2016 32.65 32.65 32.65 32.65 00
04/04/2016 32.65 32.65 32.65 32.65 00
04/01/2016 32.65 32.65 32.65 32.65 00
03/31/2016 32.65 32.65 32.65 32.65 00
03/30/2016 32.65 32.65 32.65 32.65 00
03/29/2016 32.65 32.65 32.65 32.65 00
03/28/2016 32.65 32.65 32.65 32.65 00
03/24/2016 32.65 32.65 32.65 32.65 00
03/23/2016 32.65 32.65 32.65 32.65 00
03/22/2016 32.65 32.65 32.65 32.65 00
03/21/2016 32.65 32.65 32.65 32.65 00
03/18/2016 32.65 32.65 32.65 32.65 00
03/17/2016 32.65 32.65 32.65 32.65 00
03/16/2016 32.65 32.65 32.65 32.65 00
03/15/2016 32.65 32.65 32.65 32.65 00
03/14/2016 32.65 32.65 32.65 32.65 00
03/11/2016 32.65 32.65 32.65 32.65 00
03/10/2016 32.65 32.65 32.65 32.65 00
03/09/2016 32.65 32.65 32.65 32.65 00
03/08/2016 32.65 32.65 32.65 32.65 00
03/07/2016 32.65 32.65 32.65 32.65 00
03/04/2016 32.65 32.65 32.65 32.65 00
03/03/2016 32.65 32.65 32.65 32.65 00
03/02/2016 32.65 32.65 32.65 32.65 00
03/01/2016 32.65 32.65 32.65 32.65 00
02/29/2016 32.65 32.65 32.65 32.65 00
02/26/2016 32.65 32.65 32.65 32.65 00
02/25/2016 32.65 32.65 32.65 32.65 00
02/24/2016 32.65 32.65 32.65 32.65 00
02/23/2016 32.65 32.65 32.65 32.65 00
02/22/2016 32.65 32.65 32.65 32.65 00
02/19/2016 32.65 32.65 32.65 32.65 00
02/18/2016 32.65 32.65 32.65 32.65 00
02/17/2016 32.65 32.65 32.65 32.65 00
02/16/2016 32.65 32.65 32.65 32.65 00
02/12/2016 32.65 32.65 32.65 32.65 00
02/11/2016 32.65 32.65 32.65 32.65 00
02/10/2016 32.65 32.65 32.65 32.65 00
02/09/2016 32.65 32.65 32.65 32.65 00
02/08/2016 32.65 32.65 32.65 32.65 00
02/05/2016 32.65 32.65 32.65 32.65 00
02/04/2016 32.65 32.65 32.65 32.65 00
02/03/2016 32.53 32.7 31.98 32.65 1,780,381
02/02/2016 32.6 32.64 32.12 32.17 8,486,800
02/01/2016 32.92 33.25 32.82 33.12 6,420,619
01/29/2016 32.78 33.23 32.74 33.2 4,971,455
01/28/2016 32.97 33.01 32.43 32.77 8,275,715
01/27/2016 32.89 33.22 32.67 32.74 14,334,590
01/26/2016 32.6 33.04 32.565 33.04 8,334,387
01/25/2016 32.56 32.63 32.33 32.33 5,699,806
01/22/2016 32.74 32.87 32.555 32.77 14,717,640
01/21/2016 31.6 32.12 31.34 31.98 19,339,210
01/20/2016 31.69 31.75 31.01 31.59 8,941,637
01/19/2016 32.37 32.49 32.005 32.24 8,279,950
01/15/2016 32.11 32.34 31.86 31.97 14,387,910
01/14/2016 32.86 33.26 32.62 33.12 9,310,474
01/13/2016 33.56 33.6399 32.71 32.81 14,865,620
01/12/2016 33.51 33.55 33.12 33.47 13,465,330
01/11/2016 33.26 33.285 32.76 33.02 6,315,924
01/08/2016 33.44 33.49 32.76 32.84 10,383,780
01/07/2016 33.13 33.505 33.075 33.14 10,750,050
01/06/2016 33.43 33.71 33.38 33.61 6,316,272
01/05/2016 34.14 34.18 33.85 34.17 9,150,522
01/04/2016 34.47 34.47 33.905 34.47 5,065,285
12/31/2015 35.32 35.35 35.02 35.04 8,734,643
12/30/2015 35.82 35.84 35.6 35.64 5,115,336
12/29/2015 35.89 36.04 35.8 36 7,087,478
12/28/2015 35.7 35.74 35.54 35.66 13,605,120
12/24/2015 35.8 35.9 35.78 35.8 5,690,712
12/23/2015 35.49 35.8401 35.49 35.835 7,516,236
12/22/2015 35.13 35.34 34.98 35.28 11,174,920
12/21/2015 35.38 35.42 34.89 35.06 5,975,705
12/18/2015 35.18 35.28 35 35.01 9,106,553
12/17/2015 35.92 35.92 35.47 35.48 6,332,188
12/16/2015 35.52 35.975 35.27 35.84 10,644,450
12/15/2015 35.23 35.3762 35.12 35.22 14,045,750
12/14/2015 34.97 35.06 34.52 34.87 8,288,565
12/11/2015 35.09 35.18 34.835 34.88 5,578,697
12/10/2015 35.69 35.78 35.52 35.54 3,902,162
12/09/2015 35.74 36.1 35.41 35.64 6,515,492
12/08/2015 35.72 35.88 35.6 35.78 5,881,255
12/07/2015 36.36 36.36 36.175 36.34 5,128,052
12/04/2015 35.98 36.47 35.95 36.44 7,948,618
12/03/2015 36.5 36.5 35.86 36.02 19,722,150
12/02/2015 36.41 36.505 36.1 36.15 10,617,840
12/01/2015 36.67 36.76 36.5 36.67 7,780,448
11/30/2015 36.65 36.69 36.53 36.56 11,641,640
11/27/2015 36.5 36.57 36.45 36.51 4,160,937
11/25/2015 36.09 36.33 36.03 36.2 5,709,388
11/24/2015 35.62 35.98 35.62 35.94 3,880,300
11/23/2015 36.19 36.285 35.965 36.06 5,332,066
11/20/2015 36.54 36.59 36.2501 36.28 4,869,402
11/19/2015 36.52 36.696 36.455 36.52 4,996,089
11/18/2015 36.13 36.38 35.99 36.34 7,082,680
11/17/2015 36.06 36.215 35.87 35.93 8,339,595
11/16/2015 35.45 35.85 35.44 35.85 3,855,038
11/13/2015 35.51 35.67 35.32 35.52 4,900,369
11/12/2015 35.91 36.11 35.85 35.86 9,016,517
11/11/2015 36.5 36.505 36.24 36.31 1,828,331
11/10/2015 35.96 36.2 35.895 36.16 6,382,599
11/09/2015 36.48 36.52 36.12 36.28 4,533,695
11/06/2015 36.66 36.83 36.47 36.83 3,709,836
11/05/2015 37.03 37.09 36.76 36.88 4,842,178
11/04/2015 37.09 37.1 36.665 36.82 8,081,653
11/03/2015 36.99 37.27 36.8801 37.19 8,425,148
11/02/2015 37.34 37.44 37.23 37.35 2,704,082
10/30/2015 36.9 37.15 36.85 36.85 5,971,510
10/29/2015 36.59 36.875 36.54 36.85 13,448,100
10/28/2015 37 37.26 36.53 36.94 11,997,850
10/27/2015 36.9 36.95 36.67 36.74 10,499,800
10/26/2015 37.16 37.24 37.0638 37.15 4,017,227
10/23/2015 37.26 37.355 37.08 37.3 4,780,492
10/22/2015 36.7 37.06 36.67 36.88 7,253,321
10/21/2015 36.76 36.795 36.47 36.47 11,727,470
10/20/2015 36.49 36.59 36.43 36.51 1,995,403
10/19/2015 36.65 36.66 36.5015 36.65 2,799,595
10/16/2015 36.61 36.73 36.5 36.7 4,240,067
10/15/2015 36.41 36.78 36.39 36.76 10,464,040
10/14/2015 36.28 36.44 36.15 36.34 3,218,731
10/13/2015 36.04 36.405 36.01 36.16 18,147,660
10/12/2015 36.43 36.57 36.41 36.48 1,873,219
10/09/2015 36.59 36.65 36.45 36.61 10,940,220
10/08/2015 35.92 36.459 35.9 36.44 2,965,808
10/07/2015 36.19 36.3 35.88 36.21 17,584,180
10/06/2015 35.69 35.995 35.66 35.86 3,637,607
10/05/2015 35.43 35.63 35.34 35.59 3,454,381
10/02/2015 34.15 34.86 34.04 34.86 4,508,193
10/01/2015 34.37 34.42 33.9 34.27 6,314,846
09/30/2015 34.39 34.47 34.02 34.34 7,612,456
09/29/2015 33.68 33.8975 33.52 33.83 5,193,656
09/28/2015 33.87 33.92 33.61 33.66 2,956,514
09/25/2015 34.43 34.57 34.09 34.26 5,719,942
09/24/2015 33.78 34.13 33.56 33.97 25,899,470
09/23/2015 34.31 34.33 33.94 34.09 12,719,830
09/22/2015 34.25 34.325 33.9 34.19 6,943,267
09/21/2015 35.39 35.48 35.11 35.29 6,071,283
09/18/2015 35.53 35.79 35.37 35.43 5,464,597
09/17/2015 36.26 36.96 36.26 36.6 11,990,760
09/16/2015 36.09 36.3 36 36.27 4,723,956
09/15/2015 35.61 35.9 35.54 35.86 2,812,221
09/14/2015 35.6 35.66 35.41 35.59 8,275,361
09/11/2015 35.6 35.95 35.58 35.94 7,072,590
09/10/2015 35.63 36.095 35.559 36.03 15,515,320
09/09/2015 36.3 36.32 35.51 35.55 4,540,726
09/08/2015 35.76 35.88 35.53 35.85 4,098,566
09/04/2015 34.83 34.96 34.635 34.83 8,769,315
09/03/2015 35.68 35.93 35.47 35.56 8,798,783
09/02/2015 35.63 35.63 35.22 35.58 4,050,849
09/01/2015 35.37 35.41 35.04 35.14 8,509,823
08/31/2015 36.02 36.18 35.82 36.02 5,057,503
08/28/2015 36.15 36.2 35.94 36.12 9,274,047
08/27/2015 36.24 36.46 36.07 36.39 12,014,850
08/26/2015 36.11 36.12 35.325 36.12 13,260,290
08/25/2015 36.36 36.4 35.16 35.3 14,442,840
08/24/2015 34.75 35.98 34.21 35.11 15,007,990
08/21/2015 36.67 36.82 35.81 35.96 6,839,012
08/20/2015 37.19 37.19 36.51 36.54 11,811,100
08/19/2015 37.42 37.69 37.2 37.52 4,870,600
08/18/2015 37.92 37.95 37.71 37.8 3,164,465
08/17/2015 37.82 38.12 37.7 38.12 2,122,689
08/14/2015 38.16 38.31 38.05 38.25 5,076,428
08/13/2015 38.32 38.44 38.25 38.32 3,485,943
08/12/2015 38.3 38.55 37.99 38.54 6,341,629
08/11/2015 39.09 39.11 38.76 38.92 5,575,160
08/10/2015 39.09 39.5348 39.09 39.49 3,296,617
08/07/2015 38.8 39.05 38.74 39 2,829,083
08/06/2015 39.16 39.22 38.97 39.1 2,283,716
08/05/2015 39 39.175 38.94 39.01 10,884,180
08/04/2015 38.84 38.89 38.59 38.69 3,438,949
08/03/2015 38.98 39.02 38.68 38.83 4,110,171
07/31/2015 38.76 38.88 38.5501 38.69 6,340,290
07/30/2015 38.26 38.36 37.96 38.35 4,848,423
07/29/2015 38.38 38.7895 38.34 38.51 11,091,880
07/28/2015 38.35 38.61 38.16 38.52 4,281,339
07/27/2015 38.35 38.384 38.03 38.1 3,331,601
07/24/2015 38.77 38.82 38.3933 38.45 4,369,623
07/23/2015 38.98 39.11 38.8 38.84 3,699,661
07/22/2015 38.74 38.87 38.695 38.84 6,695,226
07/21/2015 39.02 39.11 38.965 39.04 7,284,959
07/20/2015 39.18 39.23 39.07 39.12 5,608,146
07/17/2015 39.04 39.04 38.835 38.95 7,952,675
07/16/2015 39.13 39.23 39.03 39.06 3,486,321
07/15/2015 38.8 38.87 38.5 38.69 6,673,639
07/14/2015 38.68 38.88 38.605 38.84 10,317,640
07/13/2015 38.7 38.785 38.56 38.63 8,676,217
07/10/2015 38.62 38.81 38.41 38.74 10,427,650
07/09/2015 36.99 37.18 36.79 36.84 10,999,260
07/08/2015 36.18 36.29 35.91 36.07 18,227,610
07/07/2015 35.96 36.68 35.43 36.57 19,014,490
07/06/2015 36.53 36.98 36.29 36.48 8,065,043
07/02/2015 37.81 37.815 37.555 37.67 5,410,390
07/01/2015 38.1 38.17 37.65 37.84 9,485,144
06/30/2015 38.26 38.265 37.29 37.54 18,675,890
06/29/2015 38.24 38.47 37.72 37.82 7,630,416
06/26/2015 39.61 39.71 39.33 39.51 4,995,487
06/25/2015 39.44 39.47 39.11 39.3 4,368,420
06/24/2015 40.02 40.16 39.84 39.88 12,422,710
06/23/2015 40.32 40.41 40.215 40.25 3,305,040
06/22/2015 40.28 40.73 40.16 40.34 15,299,980
06/19/2015 39.08 39.19 38.92 38.99 8,316,346
06/18/2015 38.82 39.89 38.81 39.21 13,652,800
06/17/2015 38.69 38.75 38.16 38.6 6,648,982
06/16/2015 38.57 38.84 38.44 38.78 4,948,881
06/15/2015 38.51 38.84 38.43 38.8 4,993,951
06/12/2015 39.07 39.47 38.86 39.31 9,042,017
06/11/2015 39.91 40.09 39.56 39.83 7,811,449
06/10/2015 39.37 39.85 39.25 39.72 7,317,313
06/09/2015 38.67 38.86 38.39 38.65 4,067,469
06/08/2015 38.77 38.86 38.5801 38.78 4,495,120
06/05/2015 38.8 39.09 38.561 38.79 16,024,790
06/04/2015 39.76 40.33 39.36 39.49 5,485,275
06/03/2015 39.93 40.34 39.92 40.08 5,464,445
06/02/2015 39.5 39.82 39.405 39.56 3,656,109
06/01/2015 39.2 39.25 38.82 39.09 4,424,559
05/29/2015 39.53 39.58 39 39.19 9,755,565
05/28/2015 39.66 39.805 39.3 39.77 5,407,984
05/27/2015 39.16 39.83 39.1 39.77 9,259,633
05/26/2015 39.58 39.58 39.02 39.14 5,178,001
05/22/2015 40.32 40.35 40.17 40.2 3,869,348
05/21/2015 40.43 40.705 40.42 40.64 2,266,438
05/20/2015 40.37 40.655 40.3 40.52 4,044,914
*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?