Historical Stock Prices

(ETF)
OLEM 
$16.9104
*  
0.2365
1.42%
Get OLEM Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading OLEM 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 16.76 16.9104 16.76 16.9104 10,972
12/01/2016 16.6616 16.86 16.6508 16.6739 29,501
11/30/2016 15.74 16.2976 15.74 16.09 12,396
11/29/2016 14.9054 14.9054 14.9054 14.9054 4,252
11/28/2016 15.45 15.5793 15.45 15.5793 1,645
11/25/2016 15.72 15.72 15.26 15.26 6,439
11/23/2016 15.7858 15.7858 15.7001 15.7205 2,020
11/22/2016 15.6085 15.7742 15.6085 15.7742 1,350
11/21/2016 15.6 15.83 15.6 15.81 1,067
11/18/2016 14.91 15.1452 14.91 15.1 4,273
11/17/2016 15.25 15.25 14.9104 14.9104 1,524
11/16/2016 14.94 15.22 14.94 15.0849 410
11/15/2016 14.94 15.1917 14.88 15.1917 906
11/14/2016 14.4 14.46 14.1143 14.46 3,665
11/11/2016 14.5519 14.5519 14.38 14.39 8,053
11/10/2016 14.8429 14.8429 14.8429 14.8429 141
11/09/2016 14.79 15.01 14.79 15.01 3,243
11/08/2016 14.92 14.92 14.8899 14.8999 10,893
11/07/2016 14.79 14.8737 14.75 14.8737 2,643
11/04/2016 14.65 14.7392 14.56 14.573 13,359
11/03/2016 15.02 15.02 14.7 14.76 9,423
11/02/2016 15.17 15.17 15.17 15.17 3,110
11/01/2016 15.63 15.63 15.37 15.37 1,144
10/31/2016 15.39 15.39 15.39 15.39 150
10/28/2016 16.248 16.248 16.04 16.06 750
10/27/2016 16.36 16.39 16.36 16.39 2,230
10/26/2016 16.49 16.49 16.49 16.49 00
10/25/2016 16.49 16.49 16.49 16.49 400
10/24/2016 16.71 16.71 16.71 16.71 00
10/21/2016 16.7339 16.7339 16.71 16.71 9,056
10/20/2016 16.6628 16.6628 16.6628 16.6628 261
10/19/2016 17.0284 17.1 16.9019 16.9019 2,128
10/18/2016 16.5148 16.5148 16.47 16.51 1,900
10/17/2016 16.59 16.59 16.47 16.4809 8,000
10/14/2016 16.57 16.57 16.57 16.57 492
10/13/2016 16.6704 16.6704 16.6704 16.6704 1,172
10/12/2016 16.71 16.71 16.61 16.6407 23,843
10/11/2016 16.9899 16.9899 16.9899 16.9899 00
10/10/2016 17.0593 17.0786 16.9899 16.9899 1,489
10/07/2016 16.78 16.78 16.49 16.49 34,405
10/06/2016 16.71 16.7284 16.69 16.69 3,470
10/05/2016 16.5065 16.5065 16.43 16.45 1,900
10/04/2016 16.28 16.28 16.166 16.166 2,158
10/03/2016 16.06 16.06 16.06 16.06 1,002
09/30/2016 16.0237 16.0237 16.0237 16.0237 300
09/29/2016 15.77 15.9549 15.69 15.9549 14,505
09/28/2016 15.03 15.67 15.03 15.5817 13,730
09/27/2016 15.2294 15.2294 15.2294 15.2294 00
09/26/2016 15.13 15.2294 15.13 15.2294 2,373
09/23/2016 14.8515 14.8515 14.8515 14.8515 314
09/22/2016 15.3307 15.3906 15.3307 15.37 10,915
09/21/2016 15.0862 15.1633 15.0862 15.1633 1,020
09/20/2016 14.54 14.75 14.54 14.75 429
09/19/2016 14.6822 14.6822 14.6822 14.6822 00
09/16/2016 14.58 14.7473 14.55 14.6822 2,625
09/15/2016 14.92 14.9641 14.92 14.96 3,363
09/14/2016 15.08 15.19 14.8046 14.8046 2,832
09/13/2016 15.3 15.3 15.3 15.3 00
09/12/2016 15.25 15.34 15.25 15.3 1,700
09/09/2016 15.661 15.661 15.661 15.661 2,280
09/08/2016 15.67 16.188 15.6 16.0209 15,970
09/07/2016 15.4599 15.4599 15.4479 15.4479 1,772
09/06/2016 15.0646 15.0646 15.0635 15.0635 14,293
09/02/2016 14.98 14.98 14.98 14.98 200
*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?