Historical Stock Prices

(ETF)
FILL 
$20.53
*  
0.10
0.49%
Get FILL Alerts
*Delayed - data as of Jan. 30, 2015  -  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 30-OCT-2014 TO 30-JAN-2015

Date Open High Low Close / Last Volume
01/30/2015 20.41 20.81 20.16 20.53 18,495
01/29/2015 20.73 20.73 20.2142 20.43 15,221
01/28/2015 21.47 21.47 20.7184 20.7184 43,376
01/27/2015 21.39 21.57 21.27 21.49 31,872
01/26/2015 21.45 21.49 21.11 21.49 48,257
01/23/2015 21.52 21.52 21.1 21.2 46,103
01/22/2015 21.4 21.4 21 21.19 17,784
01/21/2015 21.14 21.18 20.84 21.16 50,367
01/20/2015 20.86 20.86 20.4 20.71 26,941
01/16/2015 20.45 20.83 20.37 20.83 6,617
01/15/2015 20.38 20.6199 20.09 20.15 12,087
01/14/2015 20.15 20.19 19.76 20.02 46,703
01/13/2015 20.14 20.34 19.88 20.12 15,032
01/12/2015 20.72 20.75 20.1675 20.25 53,959
01/09/2015 21.09 21.09 20.69 21.03 15,575
01/08/2015 20.95 21.05 20.6699 21.04 16,588
01/07/2015 20.7 20.72 20.35 20.5 54,709
01/06/2015 20.62 20.67 20.16 20.23 49,097
01/05/2015 21.31 21.31 20.48 20.68 91,145
01/02/2015 21.6 21.6 21.3 21.5403 5,388
12/31/2014 21.8 21.8 21.42 21.5211 11,695
12/30/2014 21.87 21.87 21.44 21.78 31,046
12/29/2014 22.14 22.14 21.82 21.88 7,409
12/26/2014 21.9001 22.0899 21.9001 21.94 9,299
12/24/2014 22.33 22.33 21.8 21.93 12,150
12/23/2014 21.87 22.07 21.7401 22.07 6,759
12/22/2014 22.15 22.15 21.64 21.8 19,590
12/19/2014 21.947 22 21.42 22 20,977
12/18/2014 21.92 21.92 21 21.25 45,786
12/17/2014 20.63 21.077 20.13 20.95 35,382
12/16/2014 20.03 20.65 19.9394 20.16 35,191
12/15/2014 20.5 20.5 19.8 19.9399 38,437
12/12/2014 20.47 20.49 20.2104 20.25 23,745
12/11/2014 20.86 21.08 20.5857 20.5857 29,694
12/10/2014 21.35 21.35 20.71 20.751 26,073
12/09/2014 21.2 21.44 21.024 21.41 20,895
12/08/2014 21.97 21.97 21.28 21.32 11,570
12/05/2014 22.25 22.25 22.11 22.11 23,527
12/04/2014 22.46 22.46 22.22 22.36 3,296
12/03/2014 23.18 23.18 22.69 22.76 86,600
12/02/2014 22.82 22.956 22.41 22.87 33,154
12/01/2014 22.38 22.52 22.02 22.47 26,958
11/28/2014 23 23.03 22.33 22.429 17,395
11/26/2014 24.05 24.32 24.05 24.205 10,117
11/25/2014 24.265 24.44 24.1926 24.31 17,017
11/24/2014 24.58 24.67 24.41 24.41 2,577
11/21/2014 24.641 24.679 24.52 24.5999 3,038
11/20/2014 24.18 24.2 24.07 24.09 1,458
11/19/2014 23.85 24 23.841 23.94 14,836
11/18/2014 23.76 23.99 23.6601 23.98 4,925
11/17/2014 23.93 23.93 23.7099 23.86 5,851
11/14/2014 24 24 23.74 23.97 11,068
11/13/2014 23.92 23.92 23.41 23.79 9,663
11/12/2014 24.07 24.24 24.06 24.18 8,382
11/11/2014 24.29 24.32 24.09 24.2607 2,446
11/10/2014 24.72 24.72 24.2085 24.27 4,237
11/07/2014 24.32 24.37 24.3199 24.37 1,473
11/06/2014 23.77 23.86 23.77 23.8199 1,474
11/05/2014 23.82 23.88 23.55 23.87 7,754
11/04/2014 23.75 23.75 23.37 23.56 11,358
11/03/2014 24.46 24.46 24.09 24.09 1,532
10/31/2014 24.09 24.46 23.9679 24.46 7,233
10/30/2014 24.14 24.2 23.9185 24.09 17,979
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?