Historical Stock Prices

(ETF)
KROO 
$15.84
*  
unch
unch
Get KROO Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading KROO 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 15.84 15.84 15.84 15.84 00
12/01/2016 15.84 15.84 15.84 15.84 00
11/30/2016 15.8502 15.8502 15.84 15.84 731
11/29/2016 16.21 16.21 16.21 16.21 1,000
11/28/2016 16.44 16.44 16.27 16.27 428
11/25/2016 16.14 16.28 16.14 16.21 300
11/23/2016 15.85 15.85 15.85 15.85 00
11/22/2016 15.85 15.85 15.85 15.85 100
11/21/2016 15.44 15.6 15.44 15.6 200
11/18/2016 15.42 15.4354 15.42 15.4354 860
11/17/2016 15.62 15.62 15.48 15.48 780
11/16/2016 15.89 15.89 15.69 15.7 1,018
11/15/2016 15.98 16.07 15.98 16.07 3,336
11/14/2016 15.9487 15.962 15.9487 15.962 500
11/11/2016 16.18 16.2286 16.18 16.2186 400
11/10/2016 16.48 16.48 16.46 16.46 387
11/09/2016 16.45 16.52 16.43 16.52 7,649
11/08/2016 16.417 16.417 16.417 16.417 00
11/07/2016 16.417 16.417 16.417 16.417 1,181
11/04/2016 16.02 16.14 16.02 16.03 1,413
11/03/2016 16.26 16.26 16.26 16.26 00
11/02/2016 16.35 16.35 16.2244 16.26 766
11/01/2016 16.379 16.3847 16.265 16.29 4,408
10/31/2016 16.3201 16.464 16.3201 16.36 6,076
10/28/2016 16.3545 16.45 16.3545 16.4 879
10/27/2016 16.34 16.36 16.29 16.3245 3,801
10/26/2016 16.76 16.76 16.68 16.7 2,352
10/25/2016 16.89 16.89 16.89 16.89 1,171
10/24/2016 16.7655 16.82 16.7655 16.788 3,109
10/21/2016 16.924 16.97 16.88 16.9248 2,527
10/20/2016 17.0486 17.0486 17.0165 17.0165 374
10/19/2016 17.03 17.16 17.03 17.13 1,361
10/18/2016 16.75 16.98 16.75 16.87 1,472
10/17/2016 16.7 16.9199 16.675 16.73 6,776
10/14/2016 17.04 17.04 16.8678 16.92 867
10/13/2016 16.76 16.76 16.76 16.76 00
10/12/2016 16.76 16.76 16.76 16.76 00
10/11/2016 16.89 16.89 16.76 16.76 595
10/10/2016 16.9497 17.068 16.9497 17.0264 5,106
10/07/2016 16.946 16.946 16.946 16.946 864
10/06/2016 17.0246 17.0246 17.0246 17.0246 300
10/05/2016 17.1913 17.21 17.135 17.2085 5,004
10/04/2016 17.38 17.38 17.29 17.2923 2,100
10/03/2016 17.41 17.41 17.385 17.385 640
09/30/2016 17.305 17.31 17.305 17.31 224
09/29/2016 17.392 17.42 17.306 17.42 636
09/28/2016 17.25 17.25 17.25 17.25 00
09/27/2016 17.13 17.25 17.13 17.25 5,412
09/26/2016 17.15 17.15 17.15 17.15 00
09/23/2016 17.15 17.15 17.15 17.15 00
09/22/2016 17.12 17.18 17.06 17.15 3,194
09/21/2016 16.63 16.675 16.6 16.6065 1,150
09/20/2016 16.51 16.51 16.5 16.5 535
09/19/2016 16.46 16.46 16.46 16.46 00
09/16/2016 16.333 16.47 16.333 16.46 3,295
09/15/2016 16.1266 16.1266 16.1266 16.1266 00
09/14/2016 16.1266 16.1266 16.1266 16.1266 313
09/13/2016 15.94 15.94 15.93 15.93 1,210
09/12/2016 16.4182 16.4182 16.4182 16.4182 00
09/09/2016 16.55 16.57 16.4182 16.4182 2,744
09/08/2016 17 17 16.83 16.83 923
09/07/2016 17 17.2299 17 17.0999 1,374
09/06/2016 16.51 16.51 16.51 16.51 00
09/02/2016 16.5401 16.5401 16.5001 16.51 2,308
*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?