O'Shares FTSE Europe Quality Dividend Hedged ETF Historical Stock Prices

(ETF)
OEUH 
$25.9601
*  
0.1099
0.42%
Get OEUH Alerts
*Delayed - data as of Mar. 22, 2017  -  Find a broker to begin trading OEUH 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 22-DEC-2016 TO 22-MAR-2017

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.
16:00 N/A 26 25.81 25.9601 2,738
03/22/2017 26 26 25.81 25.9601 2,738
03/21/2017 25.97 26.23 25.95 26.07 34,527
03/20/2017 25.9 25.9 25.811 25.9 4,736
03/17/2017 25.9 25.9 25.764 25.845 1,850
03/16/2017 25.897 25.9 25.897 25.8992 491
03/15/2017 25.897 25.9 25.6985 25.737 1,565
03/14/2017 25.77 25.8543 25.77 25.8506 1,480
03/13/2017 25.85 25.8986 25.73 25.73 6,498
03/10/2017 25.56 25.8799 25.56 25.7 3,832
03/09/2017 25.52 25.64 25.5001 25.551 2,611
03/08/2017 25.88 25.88 25.6976 25.6976 3,006
03/07/2017 25.58 25.86 25.58 25.7955 9,268
03/06/2017 25.7 25.8823 25.69 25.85 2,338
03/03/2017 25.7 25.9716 25.7 25.88 7,570
03/02/2017 25.4081 25.85 25.4081 25.7031 4,621
03/01/2017 25.75 25.9803 25.65 25.8247 5,720
02/28/2017 25.45 25.48 25.3491 25.48 760
02/27/2017 25.6 25.6 25.57 25.57 879
02/24/2017 25.52 25.57 25.45 25.45 3,894
02/23/2017 25.48 25.81 25.48 25.64 4,142
02/22/2017 25.58 25.68 25.54 25.601 5,985
02/21/2017 25.34 25.5338 25.34 25.5338 3,435
02/17/2017 25.26 25.4 25.26 25.344 1,520
02/16/2017 25.25 25.25 25.0501 25.0751 4,132
02/15/2017 25.19 25.8704 25.0876 25.1601 8,254
02/14/2017 25.22 25.3899 25.22 25.3 10,322
02/13/2017 25.22 25.7884 25.22 25.26 7,465
02/10/2017 25.0101 25.2353 25.0101 25.162 3,764
02/09/2017 24.74 25.25 24.74 25.13 3,443
02/08/2017 24.785 24.7999 24.6454 24.68 3,716
02/07/2017 24.7 24.71 24.5 24.64 23,950
02/06/2017 24.7 24.7 24.51 24.51 112,890
02/03/2017 24.88 24.88 24.6501 24.68 7,949
02/02/2017 24.52 24.7632 24.52 24.7301 3,261
02/01/2017 24.79 24.795 24.49 24.5286 9,132
01/31/2017 24.7 24.79 24.591 24.6571 8,964
01/30/2017 24.76 24.839 24.63 24.8218 15,668
01/27/2017 25.31 25.31 24.8144 24.9 3,588
01/26/2017 24.9 25.045 24.77 24.9721 6,338
01/25/2017 24.88 25.07 24.85 25.01 12,825
01/24/2017 24.76 24.8414 24.7576 24.8414 15,409
01/23/2017 24.83 25.03 24.55 24.59 4,438
01/20/2017 25.0945 25.35 25.0375 25.15 13,494
01/19/2017 24.98 25.3 24.98 25.27 9,520
01/18/2017 25.1455 25.1455 25.05 25.1 1,726
01/17/2017 25.04 25.2991 25.04 25.15 2,035
01/13/2017 25.347 25.347 25.2673 25.2999 3,747
01/12/2017 25.0035 25.2191 25.0035 25.2191 630
01/11/2017 25.23 25.23 25 25.22 4,752
01/10/2017 25.01 25.2199 25.01 25.2 1,977
01/09/2017 25.03 25.17 25.02 25.04 3,386
01/06/2017 25.27 25.27 24.8072 25.24 4,639
01/05/2017 25.1286 25.225 25.01 25.1576 7,109
01/04/2017 25.3631 25.3631 24.93 24.95 36,509
01/03/2017 24.7 25.21 24.7 25.0995 8,071
12/30/2016 24.95 24.995 24.57 24.58 46,096
12/29/2016 24.81 24.943 24.81 24.8527 6,278
12/28/2016 24.95 25.18 24.4025 24.96 13,976
12/27/2016 26.2 26.51 26.04 26.35 39,965
12/23/2016 26.24 26.41 26.0152 26.36 24,749
12/22/2016 26.14 26.25 26.0045 26.25 17,570
*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?