Historical Stock Prices

(ETF)
GHII 
$25.38
*  
0.125
0.49%
Get GHII Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading GHII 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 02-SEP-2016 TO 02-DEC-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.
12/02/2016 25.35 25.4159 25.1111 25.38 19,589
12/01/2016 25.62 25.638 25.149 25.255 34,057
11/30/2016 25.31 25.6189 25.31 25.5 66,486
11/29/2016 25.1 25.1 24.75 25.01 22,229
11/28/2016 25.4 25.5496 25.1 25.1 24,260
11/25/2016 25.5 25.66 25.18 25.39 27,478
11/23/2016 25.45 25.4848 25.15 25.24 21,568
11/22/2016 25.47 25.62 25.2917 25.44 37,144
11/21/2016 25.14 25.37 25.1 25.3 70,877
11/18/2016 24.95 25.13 24.78 24.93 90,474
11/17/2016 25.15 25.15 24.6 24.82 33,755
11/16/2016 24.89 25.18 24.75 25.01 39,129
11/15/2016 24.9 25 24.64 24.97 100,599
11/14/2016 24.67 24.67 24.41 24.6183 62,214
11/11/2016 25.25 25.25 24.3458 24.67 54,779
11/10/2016 25.69 25.69 25.1 25.14 60,263
11/09/2016 24.66 25.49 24.66 25.29 49,133
11/08/2016 24.92 25.165 24.92 25.046 3,533
11/07/2016 24.8 24.9548 24.8 24.94 6,125
11/04/2016 24.49 24.57 24.49 24.49 1,310
11/03/2016 24.7 24.7299 24.6347 24.7299 925
11/02/2016 24.92 24.93 24.56 24.56 4,645
11/01/2016 25.033 25.033 25.033 25.033 332
10/31/2016 25.2 25.2077 25.1451 25.2077 2,087
10/28/2016 25.77 25.77 25.2453 25.2453 4,278
10/27/2016 25.762 25.762 25.5712 25.66 3,584
10/26/2016 25.8802 25.8802 25.7004 25.7436 1,108
10/25/2016 26.1574 26.1578 25.88 25.88 2,420
10/24/2016 26.35 26.35 26.0972 26.0972 1,456
10/21/2016 26.25 26.381 26.2408 26.381 3,140
10/20/2016 26.78 26.78 26.3 26.4091 4,088
10/19/2016 26.5566 26.6999 26.54 26.69 3,612
10/18/2016 26.3309 26.3674 26.01 26.3674 2,013
10/17/2016 26.36 26.36 25.8264 25.84 5,790
10/14/2016 26.0972 26.1076 26.0972 26.1076 530
10/13/2016 26.0969 26.0969 26.0054 26.0054 560
10/12/2016 26.32 26.32 25.8 25.85 2,303
10/11/2016 26.4 26.4 25.8 25.8 3,393
10/10/2016 26.25 26.395 26.24 26.395 1,790
10/07/2016 26.42 26.42 26.24 26.24 2,504
10/06/2016 26.4766 26.4766 26.4766 26.4766 217
10/05/2016 26.21 26.4961 26.21 26.48 2,105
10/04/2016 26.07 26.21 26.07 26.21 2,916
10/03/2016 27 27 26.57 26.57 2,591
09/30/2016 26.39 26.61 26.39 26.6032 5,310
09/29/2016 26.4652 26.4652 26.33 26.33 2,925
09/28/2016 25.89 26.3396 25.89 26.3396 2,582
09/27/2016 26 26 25.8975 25.8975 697
09/26/2016 26.1645 26.1645 25.9759 25.9759 935
09/23/2016 26.46 26.507 26.46 26.507 655
09/22/2016 26.9992 26.9992 26.845 26.9234 956
09/21/2016 26.45 26.6698 26.45 26.52 5,452
09/20/2016 26.6135 26.6527 26.46 26.46 1,773
09/19/2016 26.58 26.742 26.54 26.55 1,272
09/16/2016 26.33 26.33 26.31 26.31 602
09/15/2016 26.424 26.424 26.35 26.35 703
09/14/2016 26.24 26.32 26.17 26.21 5,271
09/13/2016 26.74 26.74 26.2 26.2875 2,690
09/12/2016 27.13 27.13 26.749 27.04 9,189
09/09/2016 27.478 27.478 27.01 27.0816 3,582
09/08/2016 27.87 27.87 27.59 27.73 5,135
09/07/2016 27.25 27.488 27.25 27.418 4,833
09/06/2016 27.15 27.325 27.068 27.306 3,789
09/02/2016 26.7941 26.8222 26.79 26.8222 604
*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?