Historical Stock Prices

(ETF)
FXG 
$45.261
*  
0.059
0.13%
Get FXG Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading FXG 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 22-FEB-2015 TO 22-MAY-2015

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.
05/22/2015 45.28 45.3 45.1701 45.261 190,546
05/21/2015 44.98 45.37 44.98 45.32 163,103
05/20/2015 45.05 45.289 44.97 45.08 175,867
05/19/2015 45.04 45.18 44.88 44.98 323,143
05/18/2015 44.86 45.09 44.85 45.04 294,093
05/15/2015 44.73 44.98 44.7 44.98 116,714
05/14/2015 44.39 44.73 44.33 44.705 189,030
05/13/2015 44.13 44.35 44.06 44.18 195,457
05/12/2015 44.02 44.16 43.79 44.04 211,630
05/11/2015 44.08 44.38 44.06 44.19 162,301
05/08/2015 44.13 44.3599 44.029 44.07 175,572
05/07/2015 43.42 43.96 43.3601 43.87 360,326
05/06/2015 43.96 43.987 43.5501 43.74 265,978
05/05/2015 44.2 44.25 43.7 43.8 349,827
05/04/2015 44.19 44.34 44.1636 44.25 571,993
05/01/2015 43.66 44.1024 43.59 44.07 804,995
04/30/2015 43.69 43.9797 43.33 43.49 402,476
04/29/2015 44.04 44.13 43.68 43.79 334,842
04/28/2015 44.2 44.3324 43.94 44.1999 378,579
04/27/2015 44.39 44.47 44.19 44.22 242,492
04/24/2015 44.37 44.51 44.27 44.31 185,491
04/23/2015 44.32 44.4599 44.24 44.34 181,259
04/22/2015 44.42 44.4536 44.0903 44.42 197,518
04/21/2015 44.45 44.575 44.3001 44.39 284,105
04/20/2015 44.62 44.73 44.43 44.45 236,349
04/17/2015 44.82 44.82 44.15 44.41 274,637
04/16/2015 44.99 45.05 44.85 44.93 380,685
04/15/2015 45.25 45.3699 45.0051 45.02 432,229
04/14/2015 45.09 45.205 44.7996 45.12 258,314
04/13/2015 45.22 45.38 45.08 45.1 261,464
04/10/2015 45.17 45.2611 45.03 45.23 223,877
04/09/2015 45.22 45.26 44.8137 45.13 397,931
04/08/2015 45.04 45.16 44.85 45.14 252,132
04/07/2015 45.34 45.34 44.93 44.95 256,577
04/06/2015 44.79 45.35 44.72 45.22 257,240
04/02/2015 44.56 45.0499 44.56 44.89 419,603
04/01/2015 44.57 44.6 44.2 44.58 662,883
03/31/2015 44.8 44.91 44.59 44.63 314,078
03/30/2015 44.54 44.9893 44.41 44.95 311,291
03/27/2015 44 44.4899 44 44.42 269,157
03/26/2015 44.06 44.25 43.9198 44.02 255,205
03/25/2015 44.84 44.8904 44.1899 44.24 318,392
03/24/2015 45.2 45.23 44.81 44.84 359,666
03/23/2015 45.14 45.44 45.11 45.11 285,538
03/20/2015 45 45.21 45 45.17 236,719
03/19/2015 44.84 44.9451 44.6792 44.87 230,605
03/18/2015 44.38 45.0399 44.08 44.84 334,222
03/17/2015 44.4 44.57 44.19 44.49 2,999,074
03/16/2015 44.42 44.65 44.3281 44.57 6,174,736
03/13/2015 44.49 44.49 43.93 44.21 346,670
03/12/2015 43.94 44.5 43.94 44.5 273,924
03/11/2015 44.08 44.08 43.58 43.8 294,504
03/10/2015 44.34 44.34 43.92 44.03 342,716
03/09/2015 44.54 44.7481 44.47 44.7 215,776
03/06/2015 44.98 44.98 44.291 44.43 312,674
03/05/2015 45.19 45.3184 44.98 45.11 284,081
03/04/2015 45.22 45.22 44.939 45.075 335,057
03/03/2015 45.46 45.46 45.05 45.29 438,011
03/02/2015 45.26 45.48 45.21 45.47 1,429,178
02/27/2015 45.12 45.4 45.12 45.26 249,971
02/26/2015 45.03 45.03 44.77 44.96 443,436
02/25/2015 45.01 45.07 44.8098 44.92 265,063
02/24/2015 44.94 45.06 44.82 45.02 249,396
02/23/2015 44.84 44.96 44.82 44.93 336,044
*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?