Historical Stock Prices

(ETF)
FHLC 
$34.9828
*  
0.1372
0.39%
Get FHLC Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading FHLC 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 35.08 35.12 34.96 34.9828 28,980
09/22/2016 34.96 35.145 34.9383 35.12 77,922
09/21/2016 34.6 34.8799 34.36 34.85 78,484
09/20/2016 34.57 34.6099 34.46 34.5501 95,166
09/19/2016 34.55 34.6438 34.3371 34.35 52,228
09/16/2016 34.33 34.4812 34.3101 34.45 29,043
09/15/2016 34.13 34.63 34.04 34.52 46,855
09/14/2016 34.15 34.3693 34.045 34.12 42,577
09/13/2016 34.41 34.41 33.9301 34.14 174,278
09/12/2016 33.88 34.66 33.8078 34.6 96,206
09/09/2016 34.57 34.57 34.07 34.0862 130,678
09/08/2016 34.73 34.84 34.6493 34.83 54,559
09/07/2016 34.71 34.8533 34.65 34.74 91,145
09/06/2016 34.63 34.78 34.55 34.71 90,686
09/02/2016 34.6 34.6 34.46 34.54 105,109
09/01/2016 34.6 34.6 34.31 34.51 119,471
08/31/2016 34.65 34.66 34.43 34.57 110,980
08/30/2016 34.78 34.82 34.6001 34.6899 53,802
08/29/2016 34.75 34.8699 34.66 34.78 87,984
08/26/2016 34.59 34.87 34.5 34.69 55,232
08/25/2016 34.79 34.89 34.4 34.5436 77,324
08/24/2016 35.44 35.5 34.76 34.81 75,559
08/23/2016 35.5 35.6 35.4186 35.43 60,788
08/22/2016 35.27 35.4877 35.25 35.39 37,002
08/19/2016 35.18 35.26 34.8901 35.24 51,921
08/18/2016 35.23 35.34 35.1604 35.2784 76,463
08/17/2016 35.24 35.2599 35.02 35.22 106,253
08/16/2016 35.47 35.5034 35.21 35.21 213,017
08/15/2016 35.5 35.63 35.472 35.54 79,626
08/12/2016 35.5 35.5 35.3349 35.46 52,685
08/11/2016 35.41 35.56 35.35 35.52 74,052
08/10/2016 35.47 35.55 35.24 35.31 60,237
08/09/2016 35.47 35.6399 35.47 35.52 103,369
08/08/2016 35.73 35.73 35.33 35.44 151,982
08/05/2016 35.66 35.74 35.57 35.72 69,225
08/04/2016 35.77 35.77 35.597 35.63 85,478
08/03/2016 35.7 35.71 35.59 35.68 53,014
08/02/2016 35.86 35.92 35.51 35.7 122,313
08/01/2016 35.73 36.05 35.73 35.8872 154,272
07/29/2016 35.49 35.7199 35.45 35.65 102,328
07/28/2016 35.53 35.61 35.3501 35.55 54,267
07/27/2016 35.36 35.6 35.26 35.54 87,140
07/26/2016 35.29 35.42 35.24 35.37 41,138
07/25/2016 35.47 35.5 35.21 35.39 419,755
07/22/2016 35.42 35.5 35.28 35.4301 162,473
07/21/2016 35.35 35.48 35.231 35.38 82,796
07/20/2016 35.01 35.35 35.01 35.31 79,707
07/19/2016 35.06 35.15 34.8201 34.94 82,202
07/18/2016 35.03 35.1 34.91 35.03 80,681
07/15/2016 35.12 35.23 34.9743 35.02 72,325
07/14/2016 35.06 35.06 34.88 35.01 80,060
07/13/2016 35.03 35.15 34.86 34.8839 107,129
07/12/2016 34.83 35.01 34.82 34.93 746,332
07/11/2016 34.87 34.95 34.75 34.75 94,920
07/08/2016 34.47 34.84 34.38 34.79 118,778
07/07/2016 34.45 34.5181 34.24 34.4 335,105
07/06/2016 33.95 34.4399 33.8932 34.4 61,779
07/05/2016 33.96 34.11 33.89 34.01 149,660
07/01/2016 33.86 34.13 33.8033 34.07 81,431
06/30/2016 33.54 33.81 33.39 33.81 89,721
06/29/2016 33.16 33.6 33.02 33.51 204,919
06/28/2016 32.5 32.8693 32.5 32.85 91,478
06/27/2016 32.44 32.5517 32.0627 32.2 343,105
06/24/2016 32.74 33.21 32.5819 32.75 206,631
06/23/2016 33.57 33.73 33.42 33.73 56,327
*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?