Historical Stock Prices

(ETF)
PHB 
$19.14
*  
0.02
0.1%
Get PHB Alerts
*Delayed - data as of Aug. 1, 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 01-MAY-2014 TO 01-AUG-2014

Date Open High Low Close / Last Volume
08/01/2014 19.14 19.17 19.01 19.14 1,522,830
07/31/2014 19.23 19.24 19.12 19.16 686,324
07/30/2014 19.33 19.37 19.24 19.25 588,897
07/29/2014 19.41 19.42 19.35 19.36 303,593
07/28/2014 19.41 19.42 19.36 19.38 281,483
07/25/2014 19.41 19.44 19.41 19.42 92,511
07/24/2014 19.39 19.44 19.39 19.435 163,949
07/23/2014 19.39 19.44 19.39 19.42 216,790
07/22/2014 19.39 19.41 19.364 19.4 133,613
07/21/2014 19.34 19.37 19.33 19.37 305,319
07/18/2014 19.36 19.43 19.36 19.412 221,360
07/17/2014 19.44 19.44 19.35 19.37 373,098
07/16/2014 19.49 19.49 19.43 19.43 249,671
07/15/2014 19.51 19.51 19.46 19.48 128,737
07/14/2014 19.57 19.57 19.54 19.54 229,063
07/11/2014 19.52 19.55 19.51 19.54 176,069
07/10/2014 19.55 19.56 19.51 19.51 284,519
07/09/2014 19.58 19.6 19.54 19.55 373,695
07/08/2014 19.61 19.61 19.59 19.59 186,978
07/07/2014 19.61 19.62 19.58 19.6 131,409
07/03/2014 19.6 19.62 19.58 19.62 224,386
07/02/2014 19.62 19.62 19.58 19.61 466,762
07/01/2014 19.59 19.62 19.57 19.61 265,955
06/30/2014 19.58 19.63 19.58 19.6 334,769
06/27/2014 19.59 19.61 19.58 19.58 108,448
06/26/2014 19.61 19.61 19.57 19.58 141,726
06/25/2014 19.58 19.63 19.58 19.6 115,300
06/24/2014 19.6 19.63 19.58 19.605 253,968
06/23/2014 19.6 19.6 19.58 19.595 66,755
06/20/2014 19.57 19.59 19.565 19.59 59,823
06/19/2014 19.57 19.59 19.55 19.58 169,001
06/18/2014 19.57 19.58 19.53 19.56 91,542
06/17/2014 19.51 19.55 19.51 19.55 111,100
06/16/2014 19.5 19.54 19.5 19.53 173,140
06/13/2014 19.53 19.54 19.5 19.51 171,068
06/12/2014 19.59 19.59 19.56 19.56 404,112
06/11/2014 19.57 19.61 19.56 19.59 303,187
06/10/2014 19.59 19.596 19.56 19.59 254,737
06/09/2014 19.6 19.61 19.57 19.58 679,265
06/06/2014 19.53 19.595 19.53 19.57 273,227
06/05/2014 19.56 19.58 19.55 19.56 198,222
06/04/2014 19.55 19.58 19.54 19.56 200,917
06/03/2014 19.55 19.5893 19.55 19.55 338,948
06/02/2014 19.59 19.62 19.55 19.55 432,279
05/30/2014 19.57 19.61 19.54 19.6 213,887
05/29/2014 19.56 19.6 19.5401 19.57 121,479
05/28/2014 19.53 19.56 19.5104 19.54 76,550
05/27/2014 19.53 19.57 19.52 19.53 256,584
05/23/2014 19.49 19.53 19.49 19.53 142,449
05/22/2014 19.52 19.53 19.5 19.51 120,884
05/21/2014 19.51 19.55 19.5 19.52 65,361
05/20/2014 19.52 19.53 19.499 19.51 128,221
05/19/2014 19.52 19.52 19.5 19.5 94,417
05/16/2014 19.5 19.529 19.453 19.51 139,805
05/15/2014 19.5 19.53 19.49 19.5 77,080
05/14/2014 19.56 19.6 19.559 19.58 105,840
05/13/2014 19.5 19.58 19.5 19.57 120,764
05/12/2014 19.55 19.57 19.53 19.55 115,770
05/09/2014 19.54 19.5466 19.52 19.53 120,413
05/08/2014 19.53 19.54 19.52 19.52 76,171
05/07/2014 19.49 19.54 19.48 19.54 115,018
05/06/2014 19.5 19.53 19.48 19.49 147,909
05/05/2014 19.51 19.51 19.48 19.5 172,590
05/02/2014 19.49 19.51 19.465 19.48 790,400
05/01/2014 19.49 19.5 19.47 19.49 196,928
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?