O'Shares FTSE Asia Pacific Quality Dividend ETF Historical Stock Prices

(ETF)
OASI 
$25.5837
*  
0.1237
0.49%
Get OASI Alerts
*Delayed - data as of Dec. 7, 2016 11:12 ET  -  Find a broker to begin trading OASI now


Community Rating:
View:    OASI Real Time
 
 
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 06-SEP-2016 TO 06-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.
11:12 25.70 25.70 25.5837 25.5837 240
12/06/2016 25.53 25.54 25.44 25.46 560
12/05/2016 25.35 25.6651 25.35 25.55 4,476
12/02/2016 25.34 25.34 25.34 25.34 170
12/01/2016 25.91 25.91 25.468 25.468 420
11/30/2016 25.76 25.772 25.55 25.7 5,072
11/29/2016 25.5155 25.7499 25.5155 25.7495 572
11/28/2016 25.65 25.663 25.61 25.663 760
11/25/2016 25.6 25.6 25.4304 25.4304 621
11/23/2016 25.13 25.44 25.13 25.4 1,473
11/22/2016 25.27 25.6338 25.18 25.393 3,782
11/21/2016 25.57 25.57 25 25.14 3,648
11/18/2016 25.48 25.48 25.1397 25.1522 1,212
11/17/2016 25.2 25.3388 25.2 25.3388 400
11/16/2016 25.5 25.5 25.19 25.2 1,813
11/15/2016 25.2397 25.3474 25.1152 25.2521 2,119
11/14/2016 25.42 25.42 25.42 25.42 148
11/11/2016 25.6 25.68 25.499 25.499 1,297
11/10/2016 26.13 26.2241 25.892 26.2241 989
11/09/2016 26.1 26.2268 26.1 26.2268 388
11/08/2016 26.2999 26.3 26.2479 26.3 1,150
11/07/2016 26.53 26.53 26.1636 26.44 1,280
11/04/2016 26.28 26.3739 26.1233 26.3084 1,804
11/03/2016 26.4 26.41 26.4 26.41 921
11/02/2016 26.45 26.45 26.28 26.3791 1,070
11/01/2016 26.5 26.5 26.3852 26.4582 736
10/31/2016 26.31 26.5537 26.28 26.5537 1,721
10/28/2016 26.31 26.31 26.28 26.2927 2,014
10/27/2016 26.21 26.3027 26.21 26.3027 1,686
10/26/2016 26.78 26.78 26.6101 26.6101 2,329
10/25/2016 26.86 26.93 26.3901 26.81 22,570
10/24/2016 26.75 26.87 26.6 26.72 4,697
10/21/2016 26.68 26.72 26.5 26.5 10,195
10/20/2016 26.8 26.95 26.78 26.78 1,454
10/19/2016 26.66 26.77 26.66 26.77 1,115
10/18/2016 26.7 26.83 26.665 26.7279 2,050
10/17/2016 26.54 26.5899 26.4733 26.4733 2,284
10/14/2016 26.6 26.6612 26.6 26.6612 503
10/13/2016 26.61 26.75 26.425 26.5849 3,222
10/12/2016 26.5 26.8 26.491 26.5308 2,876
10/11/2016 26.85 26.85 26.5 26.6871 2,603
10/10/2016 26.9434 27.07 26.9434 27.07 283
10/07/2016 27 27 26.627 26.81 1,522
10/06/2016 27.18 27.18 27.0494 27.0494 1,189
10/05/2016 27.13 27.1371 26.94 27.1371 3,094
10/04/2016 27.22 27.2804 26.8004 27.2699 6,258
10/03/2016 27.47 27.47 27.09 27.2999 3,946
09/30/2016 27.2 27.46 27.2 27.305 2,314
09/29/2016 27.522 27.522 27.15 27.15 1,150
09/28/2016 27.22 27.6099 27.1325 27.4268 2,068
09/27/2016 27.27 27.27 27.17 27.222 3,067
09/26/2016 27.21 27.21 26.964 27.0997 3,864
09/23/2016 26.9 27.0499 26.9 27.0499 359
09/22/2016 27.53 27.53 27.0358 27.32 6,716
09/21/2016 26.65 27.15 26.65 27.15 3,783
09/20/2016 26.45 26.85 26.45 26.6999 2,780
09/19/2016 26.61 26.61 26.3999 26.3999 2,259
09/16/2016 26.3399 26.3399 26.181 26.31 3,633
09/15/2016 26.25 26.32 26.1726 26.32 629
09/14/2016 26.3199 26.43 26.19 26.2999 4,707
09/13/2016 26.44 26.44 26.13 26.3399 2,713
09/12/2016 26.19 26.73 25.6 26.73 6,504
09/09/2016 27.02 27.02 26.64 26.73 5,113
09/08/2016 27.3 27.3824 27.0835 27.3599 5,667
09/07/2016 27.35 27.4167 27.14 27.376 4,953
09/06/2016 27.3399 27.51 27.22 27.5 8,215
*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?