Historical Stock Prices

(ETF)
GVAL 
$19.5792
*  
0.0707
0.36%
Get GVAL Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading GVAL 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 19.54 19.63 19.52 19.5792 8,868
09/22/2016 19.7877 19.7877 19.61 19.6499 2,507
09/21/2016 19.314 19.52 19.26 19.48 10,272
09/20/2016 19.26 19.26 19.15 19.2 17,950
09/19/2016 19.16 19.34 19.16 19.23 3,144
09/16/2016 19.09 19.1 19 19.09 11,476
09/15/2016 19.155 19.3651 19.155 19.35 3,519
09/14/2016 19.2 19.27 19.15 19.205 47,552
09/13/2016 19.3 19.3 19.0274 19.1101 30,060
09/12/2016 19.41 19.61 19.28 19.61 17,536
09/09/2016 19.83 19.83 19.47 19.47 23,233
09/08/2016 19.95 20 19.91 19.97 11,785
09/07/2016 19.76 19.93 19.76 19.91 21,472
09/06/2016 19.7 19.9 19.7 19.8683 14,097
09/02/2016 19.46 19.5756 19.45 19.57 18,480
09/01/2016 19.23 19.38 19.2 19.38 12,325
08/31/2016 19.3799 19.3799 19.2 19.2301 5,735
08/30/2016 19.3799 19.3799 19.27 19.31 3,210
08/29/2016 19.211 19.36 19.21 19.36 8,916
08/26/2016 19.32 19.4614 19.03 19.14 17,238
08/25/2016 19.3828 19.3828 19.266 19.3019 4,039
08/24/2016 19.42 19.469 19.34 19.419 6,014
08/23/2016 19.52 19.59 19.46 19.47 6,012
08/22/2016 19.58 19.58 19.34 19.39 16,192
08/19/2016 19.5 19.53 19.41 19.53 6,593
08/18/2016 19.43 19.6699 19.43 19.61 3,863
08/17/2016 19.56 19.56 19.34 19.4701 19,638
08/16/2016 19.59 19.67 19.59 19.6692 10,677
08/15/2016 19.61 19.69 19.61 19.65 14,474
08/12/2016 19.45 19.55 19.45 19.4834 20,357
08/11/2016 19.39 19.4333 19.36 19.4333 2,993
08/10/2016 19.29 19.3641 19.29 19.3364 6,924
08/09/2016 19.15 19.369 19.15 19.17 7,740
08/08/2016 18.98 19.15 18.98 19.0601 35,295
08/05/2016 19.015 19.03 18.97 19.0219 8,047
08/04/2016 18.76 18.9799 18.76 18.97 10,640
08/03/2016 18.69 18.818 18.63 18.7639 10,970
08/02/2016 18.954 18.954 18.63 18.8 11,088
08/01/2016 19.12 19.12 18.95 18.9787 6,149
07/29/2016 18.79 19.0332 18.79 19 9,589
07/28/2016 19 19 18.78 18.88 16,175
07/27/2016 18.98 18.98 18.8307 18.9 1,952
07/26/2016 18.84 18.879 18.64 18.7848 7,301
07/25/2016 18.83 18.86 18.6927 18.7121 3,867
07/22/2016 18.8 18.8 18.68 18.6864 13,789
07/21/2016 18.8323 18.8323 18.65 18.7099 27,361
07/20/2016 18.55 18.73 18.55 18.651 10,180
07/19/2016 18.5 18.73 18.5 18.55 17,537
07/18/2016 18.62 18.809 18.52 18.6325 13,658
07/15/2016 18.54 18.54 18.4459 18.5 5,060
07/14/2016 18.73 18.76 18.54 18.59 73,006
07/13/2016 18.32 18.51 18.2632 18.4 20,172
07/12/2016 18.39 18.5 18.28 18.36 62,352
07/11/2016 18.22 18.2799 18.05 18.09 8,762
07/08/2016 17.79 17.983 17.79 17.89 9,565
07/07/2016 17.68 17.8986 17.6 17.64 29,871
07/06/2016 17.7199 17.8799 17.46 17.8799 14,682
07/05/2016 17.78 18.28 17.75 17.81 53,927
07/01/2016 18.2 18.2799 18.1109 18.18 5,415
06/30/2016 17.989 18.28 17.9301 18.2534 45,816
06/29/2016 17.9 18.16 17.8 17.89 25,370
06/28/2016 17.43 17.6399 17.43 17.6152 14,508
06/27/2016 17.24 17.3299 17.06 17.21 38,344
06/24/2016 17.5 17.8999 17.5 17.54 28,106
06/23/2016 19.04 19.2099 19.03 19.184 4,376
*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?