Historical Stock Prices

(ETF)
PHB 
$19.06
*  
0.09
0.47%
Get PHB Alerts
*Delayed - data as of Nov. 21, 2014  -  Find a broker to begin trading PHB 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 21-AUG-2014 TO 21-NOV-2014

Date Open High Low Close / Last Volume
11/21/2014 19 19.08 19 19.06 280,487
11/20/2014 18.95 18.98 18.95 18.97 125,955
11/19/2014 19 19.01 18.95 18.99 103,082
11/18/2014 19.04 19.06 19 19.01 155,703
11/17/2014 19.07 19.1 19.05 19.05 237,695
11/14/2014 19.13 19.13 19.0505 19.09 554,028
11/13/2014 19.25 19.25 19.17 19.17 363,516
11/12/2014 19.21 19.26 19.1905 19.25 184,559
11/11/2014 19.25 19.27 19.221 19.26 169,879
11/10/2014 19.22 19.26 19.22 19.24 86,853
11/07/2014 19.27 19.27 19.22 19.22 172,799
11/06/2014 19.21 19.2499 19.2 19.23 216,449
11/05/2014 19.24 19.24 19.15 19.19 467,758
11/04/2014 19.24 19.27 19.2004 19.25 2,317,270
11/03/2014 19.22 19.27 19.19 19.25 1,559,671
10/31/2014 19.23 19.23 19.17 19.19 318,203
10/30/2014 19.18 19.21 19.14 19.17 256,791
10/29/2014 19.19 19.21 19.1382 19.19 198,582
10/28/2014 19.17 19.2 19.15 19.19 288,326
10/27/2014 19.21 19.21 19.13 19.13 487,532
10/24/2014 19.18 19.21 19.14 19.19 188,144
10/23/2014 19.19 19.23 19.14 19.15 282,926
10/22/2014 19.23 19.2473 19.11 19.11 126,842
10/21/2014 19.2 19.25 19.16 19.23 934,685
10/20/2014 19.04 19.16 19.03 19.15 718,149
10/17/2014 18.99 19.14 18.9212 19.04 200,540
10/16/2014 18.78 18.93 18.76 18.92 333,983
10/15/2014 18.75 18.9 18.65 18.86 440,703
10/14/2014 18.97 19.008 18.92 18.93 291,951
10/13/2014 18.95 18.98 18.88 18.89 202,799
10/10/2014 19.05 19.058 18.91 18.92 383,450
10/09/2014 19.22 19.22 19.05 19.06 134,636
10/08/2014 19.18 19.21 19.11 19.2 275,351
10/07/2014 19.2 19.2 19.12 19.12 344,359
10/06/2014 19.21 19.22 19.18 19.22 177,765
10/03/2014 19.13 19.199 19.09 19.19 236,550
10/02/2014 19.06 19.11 19.06 19.09 2,048,361
10/01/2014 19.05 19.12 19.05 19.1 1,633,406
09/30/2014 18.91 19.06 18.91 19.05 342,785
09/29/2014 18.98 19.01 18.94 18.95 225,073
09/26/2014 19 19.09 18.98 19.05 200,160
09/25/2014 19.14 19.14 19.04 19.04 468,181
09/24/2014 19.2 19.21 19.11 19.11 261,144
09/23/2014 19.22 19.2599 19.18 19.2 110,942
09/22/2014 19.24 19.28 19.216 19.27 148,869
09/19/2014 19.24 19.28 19.24 19.28 196,871
09/18/2014 19.19 19.25 19.19 19.24 182,167
09/17/2014 19.21 19.25 19.2 19.21 135,981
09/16/2014 19.2 19.218 19.18 19.21 115,708
09/15/2014 19.22 19.23 19.16 19.165 134,524
09/12/2014 19.31 19.34 19.25 19.26 318,730
09/11/2014 19.26 19.32 19.26 19.31 117,757
09/10/2014 19.33 19.35 19.31 19.31 201,216
09/09/2014 19.37 19.3896 19.29 19.3 178,545
09/08/2014 19.39 19.43 19.35 19.37 351,600
09/05/2014 19.39 19.435 19.39 19.4 83,653
09/04/2014 19.51 19.51 19.42 19.42 304,878
09/03/2014 19.48 19.52 19.46 19.51 2,606,422
09/02/2014 19.44 19.53 19.44 19.52 1,065,205
08/29/2014 19.46 19.48 19.45 19.47 85,341
08/28/2014 19.44 19.48 19.44 19.47 57,342
08/27/2014 19.46 19.48 19.44 19.45 150,441
08/26/2014 19.45 19.48 19.44 19.44 180,747
08/25/2014 19.41 19.48 19.41 19.475 182,308
08/22/2014 19.43 19.46 19.42 19.43 125,575
08/21/2014 19.42 19.47 19.42 19.445 119,014
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?