Historical Stock Prices

(ETF)
FILL 
$19.15
*  
0.13
0.68%
Get FILL Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading FILL 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 29-JAN-2016 TO 29-APR-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.
04/29/2016 19.08 19.15 18.842 19.15 8,607
04/28/2016 19.28 19.33 19.02 19.02 6,492
04/27/2016 19.15 19.2999 19.15 19.21 11,847
04/26/2016 18.99 19.0999 18.86 18.89 6,194
04/25/2016 18.74 18.78 18.52 18.78 14,731
04/22/2016 18.7 18.924 18.7 18.85 9,990
04/21/2016 18.69 18.9 18.67 18.85 7,758
04/20/2016 18.5 18.83 18.5 18.83 7,064
04/19/2016 18.38 18.68 18.37 18.62 13,219
04/18/2016 17.98 18.37 17.7 18.18 13,986
04/15/2016 18.25 18.31 18 18.24 18,467
04/14/2016 18.4 18.4 18.27 18.33 11,818
04/13/2016 18.33 18.48 18.1621 18.34 28,787
04/12/2016 17.5901 18.226 17.5901 18.225 7,220
04/11/2016 17.75 17.87 17.58 17.68 5,819
04/08/2016 17.53 17.64 17.382 17.45 9,128
04/07/2016 17.1 17.21 16.96 17.14 9,125
04/06/2016 17.01 17.36 16.9108 17.36 5,957
04/05/2016 16.73 17 16.73 16.91 5,994
04/04/2016 17.35 17.35 17.02 17.02 18,871
04/01/2016 17.11 17.31 17 17.31 6,331
03/31/2016 17.44 17.6783 17.35 17.4 7,301
03/30/2016 17.65 17.8 17.31 17.67 11,000
03/29/2016 17.1 17.51 17.01 17.5 9,159
03/28/2016 17.6 17.83 17.27 17.43 26,115
03/24/2016 17.16 17.35 16.99 17.2126 2,524
03/23/2016 17.323 17.35 17.25 17.35 1,514
03/22/2016 17.74 17.8499 17.64 17.74 18,300
03/21/2016 17.92 17.92 17.6403 17.76 11,954
03/18/2016 18 18 17.6425 17.85 9,873
03/17/2016 17.73 18.0199 17.6 17.99 14,418
03/16/2016 17.29 17.579 17.125 17.456 8,496
03/15/2016 17.22 17.22 16.82 17.2 21,294
03/14/2016 17.39 17.39 17.07 17.33 22,922
03/11/2016 17.37 17.56 17.28 17.42 20,062
03/10/2016 17.17 17.17 16.8101 16.87 8,429
03/09/2016 17.05 17.3799 16.7501 17.27 9,215
03/08/2016 17.47 17.47 16.9101 17 7,454
03/07/2016 17.2 17.54 17.04 17.54 49,314
03/04/2016 17.32 17.3849 17.04 17.13 12,122
03/03/2016 16.7 17.04 16.56 16.99 19,188
03/02/2016 16.25 16.59 16.0101 16.46 28,261
03/01/2016 15.8301 16.33 15.8301 16.19 5,497
02/29/2016 16 16 15.75 15.81 8,078
02/26/2016 16.0499 16.4554 15.96 16 2,758
02/25/2016 15.58 15.87 15.492 15.87 10,380
02/24/2016 15.07 16.5716 15.07 15.46 14,432
02/23/2016 15.8 15.8 15.51 15.66 1,462
02/22/2016 16.15 16.15 16.019 16.14 7,750
02/19/2016 15.6 15.71 15.5589 15.71 3,326
02/18/2016 15.97 16.17 15.2501 16.17 30,269
02/17/2016 15.81 16.0789 15.69 16.0444 6,163
02/16/2016 15.86 15.94 15.5001 15.53 6,758
02/12/2016 15.226 15.51 15.22 15.28 20,531
02/11/2016 14.94 15.3528 14.85 14.86 18,616
02/10/2016 15.25 15.6 15.01 15.01 34,368
02/09/2016 15.6 15.6 15.115 15.18 10,364
02/08/2016 15.26 15.77 15.26 15.51 3,760
02/05/2016 15.86 15.86 15.47 15.83 9,298
02/04/2016 15.91 16.2504 15.89 15.95 6,892
02/03/2016 15.25 15.7784 15.2 15.65 11,580
02/02/2016 15.2526 15.3599 15.1699 15.27 94,634
02/01/2016 15.83 15.98 15.83 15.98 1,821
01/29/2016 16.02 16.119 15.6601 16.02 86,231
*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?