Historical Stock Prices

(ETF)
LOWC 
$73.44
*  
unch
unch
Get LOWC Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading LOWC 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 73.44 73.44 73.44 73.44 00
12/01/2016 73.412 73.44 73.412 73.44 276
11/30/2016 74.21 74.21 73.9473 73.9474 4,791
11/29/2016 73.85 74.16 73.82 74.08 1,328
11/28/2016 73.832 73.832 73.832 73.832 413
11/25/2016 73.5935 73.5935 73.5935 73.5935 00
11/23/2016 73.5935 73.5935 73.5935 73.5935 00
11/22/2016 73.5935 73.5935 73.5935 73.5935 00
11/21/2016 73.5935 73.5935 73.5935 73.5935 321
11/18/2016 73.218 73.218 73.218 73.218 573
11/17/2016 73.08 73.08 73.08 73.08 00
11/16/2016 73.08 73.08 73.08 73.08 291
11/15/2016 73.1 73.1 73.0983 73.0983 480
11/14/2016 72.78 72.78 72.78 72.78 00
11/11/2016 72.78 72.78 72.78 72.78 125
11/10/2016 73.4544 73.4544 73.4544 73.4544 282
11/09/2016 72.85 72.85 72.85 72.85 577
11/08/2016 73.34 73.34 73.34 73.34 199
11/07/2016 72.76 72.76 72.76 72.76 281
11/04/2016 71.85 72.09 71.85 72.09 330
11/03/2016 72.46 72.46 72 72 809
11/02/2016 73.08 73.08 73.08 73.08 00
11/01/2016 73.46 73.46 73.08 73.08 738
10/31/2016 73.27 73.27 73.27 73.27 407
10/28/2016 73.41 73.44 73.41 73.44 408
10/27/2016 73.4464 73.4464 73.435 73.435 1,421
10/26/2016 73.8092 73.8092 73.8092 73.8092 00
10/25/2016 73.81 73.81 73.809 73.8092 659
10/24/2016 74.1099 74.1099 73.95 73.95 844
10/21/2016 73.5 73.5 73.5 73.5 136
10/20/2016 73.8 73.8 73.8 73.8 211
10/19/2016 73.89 73.89 73.89 73.89 137
10/18/2016 73.65 73.65 73.65 73.65 302
10/17/2016 73.17 73.17 72.99 72.99 900
10/14/2016 73.7 73.71 73.3 73.3 1,597
10/13/2016 73.476 73.476 73.476 73.476 00
10/12/2016 73.431 73.52 73.431 73.476 1,211
10/11/2016 73.91 73.96 73.23 73.24 3,284
10/10/2016 74.13 74.13 74.13 74.13 00
10/07/2016 74.39 74.39 74.13 74.13 478
10/06/2016 74.26 74.42 74.26 74.42 674
10/05/2016 74.65 74.65 74.65 74.65 113
10/04/2016 74.18 74.18 74.18 74.18 211
10/03/2016 74.45 74.55 74.37 74.52 1,064
09/30/2016 74.37 74.77 74.37 74.77 493
09/29/2016 74.85 74.87 74.386 74.386 769
09/28/2016 74.362 74.3752 74.36 74.3752 541
09/27/2016 74.2399 74.2399 74.2399 74.2399 00
09/26/2016 74.1199 74.2399 74.09 74.2399 447
09/23/2016 74.9 74.9 74.71 74.71 1,226
09/22/2016 75.27 75.32 75.23 75.32 536
09/21/2016 73.52 73.52 73.52 73.52 00
09/20/2016 73.52 73.52 73.52 73.52 00
09/19/2016 73.83 73.83 73.52 73.52 586
09/16/2016 73.21 73.22 73.21 73.22 278
09/15/2016 73.2 73.2 73.2 73.2 00
09/14/2016 73.05 73.2 73.05 73.2 499
09/13/2016 73.62 73.62 72.96 72.96 923
09/12/2016 73.54 73.54 73.54 73.54 212
09/09/2016 75.4999 75.4999 75.4999 75.4999 00
09/08/2016 75.4999 75.4999 75.4999 75.4999 00
09/07/2016 75.4999 75.4999 75.4999 75.4999 295
09/06/2016 75.335 75.39 75.335 75.39 692
09/02/2016 74.86 74.86 74.86 74.86 100
*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?