Historical Stock Prices

(ETF)
PFM 
$22.0375
*  
0.3775
1.68%
Get PFM Alerts
*Delayed - data as of Jun. 24, 2016  -  Find a broker to begin trading PFM 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 24-MAR-2016 TO 24-JUN-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.
06/24/2016 21.9 22.2399 21.89 21.96 39,705
06/23/2016 22.41 22.44 22.3695 22.415 103,045
06/22/2016 22.29 22.3165 22.26 22.26 10,501
06/21/2016 22.27 22.34 22.229 22.29 17,722
06/20/2016 22.26 22.35 22.25 22.25 28,058
06/17/2016 22.11 22.14 21.9701 22.0825 20,958
06/16/2016 22.1 22.27 22 22.2632 16,640
06/15/2016 22.25 22.3065 22.18 22.18 46,419
06/14/2016 22.15 22.225 22.08 22.22 17,217
06/13/2016 22.28 22.3441 22.2 22.2 13,711
06/10/2016 22.31 22.4 22.2701 22.29 11,538
06/09/2016 22.33 22.453 22.33 22.4401 45,514
06/08/2016 22.28 22.3995 22.28 22.38 9,828
06/07/2016 22.24 22.37 22.24 22.29 30,404
06/06/2016 22.2 22.27 22.1625 22.21 13,766
06/03/2016 22.13 22.17 22.06 22.1401 33,139
06/02/2016 22.01 22.11 21.96 22.08 7,178
06/01/2016 21.98 22.0695 21.9401 22.0695 11,556
05/31/2016 22.1 22.1 21.92 22.01 35,409
05/27/2016 22.03 22.0699 21.99 22.04 8,502
05/26/2016 21.97 22.03 21.9501 21.99 14,726
05/25/2016 21.91 22.0294 21.9 22 15,184
05/24/2016 21.75 21.9199 21.75 21.886 20,759
05/23/2016 21.71 21.7299 21.66 21.71 6,866
05/20/2016 21.68 21.78 21.656 21.7 14,829
05/19/2016 21.6 21.68 21.47 21.68 20,514
05/18/2016 21.67 21.8 21.5 21.54 165,963
05/17/2016 21.99 21.99 21.6944 21.7331 21,907
05/16/2016 21.79 22.04 21.79 22.03 29,387
05/13/2016 22.01 22.01 21.7301 21.82 30,885
05/12/2016 21.97 22.0592 21.93 22.0379 5,301
05/11/2016 22 22.0299 21.89 21.89 53,328
05/10/2016 21.9 22.0799 21.9 22.0799 23,510
05/09/2016 21.86 21.91 21.8101 21.88 22,632
05/06/2016 21.71 21.85 21.6638 21.85 19,486
05/05/2016 21.77 21.84 21.6805 21.74 19,378
05/04/2016 21.68 21.77 21.68 21.7505 12,141
05/03/2016 21.83 21.83 21.7001 21.77 21,489
05/02/2016 21.76 21.93 21.76 21.93 12,351
04/29/2016 21.79 21.79 21.61 21.7 46,177
04/28/2016 21.87 22 21.7575 21.83 18,980
04/27/2016 21.88 22.04 21.87 22.02 14,465
04/26/2016 21.88 21.89 21.8001 21.88 13,712
04/25/2016 21.77 21.82 21.72 21.82 23,285
04/22/2016 21.78 21.83 21.7263 21.8299 40,138
04/21/2016 21.96 21.99 21.79 21.8 15,221
04/20/2016 22.08 22.1199 22 22 18,457
04/19/2016 22.05 22.1099 22.0101 22.09 51,905
04/18/2016 21.82 22.01 21.82 21.9789 23,131
04/15/2016 21.79 21.87 21.79 21.86 36,524
04/14/2016 21.85 21.8799 21.8 21.81 23,676
04/13/2016 21.86 21.8799 21.735 21.85 23,272
04/12/2016 21.6 21.7854 21.58 21.78 16,137
04/11/2016 21.68 21.78 21.55 21.56 37,016
04/08/2016 21.67 21.763 21.64 21.65 46,369
04/07/2016 21.63 21.632 21.51 21.545 12,323
04/06/2016 21.62 21.78 21.5701 21.77 27,194
04/05/2016 21.7 21.7599 21.58 21.59 17,492
04/04/2016 21.84 21.8499 21.74 21.74 19,710
04/01/2016 21.64 21.877 21.6 21.84 31,948
03/31/2016 21.81 21.84 21.73 21.76 14,590
03/30/2016 21.7724 21.8799 21.76 21.82 69,845
03/29/2016 21.505 21.74 21.47 21.7225 12,538
03/28/2016 21.53 21.57 21.4591 21.5472 23,145
03/24/2016 21.38 21.51 21.31 21.51 22,098
*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?