Historical Stock Prices

(ETF)
PICK 
$15.8
*  
0.14
0.88%
Get PICK Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading PICK 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-FEB-2015 TO 22-MAY-2015

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.
05/22/2015 15.85 15.8804 15.8 15.8 35,668
05/21/2015 15.97 16 15.92 15.94 51,448
05/20/2015 16.04 16.04 15.9001 16 20,626
05/19/2015 16.01 16.11 15.9416 15.99 37,024
05/18/2015 16.46 16.49 16.33 16.35 19,286
05/15/2015 16.48 16.5299 16.38 16.46 42,943
05/14/2015 16.61 16.63 16.4736 16.52 51,744
05/13/2015 16.51 16.59 16.4601 16.49 37,555
05/12/2015 16.39 16.48 16.32 16.43 45,094
05/11/2015 16.38 16.45 16.26 16.39 97,133
05/08/2015 16.16 16.34 16.16 16.29 21,162
05/07/2015 16.25 16.25 16 16.07 263,293
05/06/2015 16.58 16.61 16.26 16.32 193,035
05/05/2015 16.45 16.57 16.36 16.38 54,465
05/04/2015 16.49 16.54 16.41 16.42 62,372
05/01/2015 16.28 16.52 16.2 16.25 208,481
04/30/2015 15.97 16.11 15.9 16.04 116,500
04/29/2015 16.3 16.3 16.17 16.2 84,189
04/28/2015 16.35 16.48 16.35 16.46 45,816
04/27/2015 16.1 16.31 16.1 16.25 71,975
04/24/2015 15.9 16.02 15.9 16.02 49,672
04/23/2015 15.32 15.69 15.265 15.67 280,840
04/22/2015 15.34 15.35 15.17 15.24 724,615
04/21/2015 15.27 15.29 15.1 15.2 124,761
04/20/2015 15.31 15.31 15.17 15.28 13,004
04/17/2015 15.25 15.25 15.05 15.12 172,451
04/16/2015 15.38 15.44 15.2501 15.299 33,242
04/15/2015 15.07 15.32 15.07 15.32 30,195
04/14/2015 15 15.0906 14.83 15.01 46,459
04/13/2015 14.94 14.94 14.69 14.7397 35,541
04/10/2015 15.04 15.04 14.9 14.91 34,737
04/09/2015 15.09 15.1 14.956 15.03 37,357
04/08/2015 15.13 15.29 15.08 15.15 26,775
04/07/2015 14.94 15.12 14.93 15.01 29,554
04/06/2015 14.64 14.99 14.64 14.9 13,048
04/02/2015 14.59 14.765 14.59 14.61 57,046
04/01/2015 14.77 14.7799 14.57 14.69 59,421
03/31/2015 14.88 14.88 14.6801 14.71 28,673
03/30/2015 14.83 14.948 14.83 14.91 24,150
03/27/2015 15.09 15.09 14.8101 14.8295 10,893
03/26/2015 15.18 15.2199 14.98 15.1795 133,271
03/25/2015 15.17 15.22 15.0801 15.14 65,497
03/24/2015 15.27 15.27 15.02 15.02 41,802
03/23/2015 15.03 15.23 14.97 15.17 56,108
03/20/2015 14.62 15.08 14.62 14.93 75,518
03/19/2015 14.59 14.69 14.46 14.56 51,348
03/18/2015 14.38 14.78 14.35 14.7799 16,248
03/17/2015 14.42 14.48 14.355 14.48 31,444
03/16/2015 14.24 14.41 14.23 14.3823 19,903
03/13/2015 14.3451 14.4199 14.21 14.36 7,670
03/12/2015 14.59 14.7299 14.5 14.52 30,540
03/11/2015 14.54 14.54 14.3503 14.42 93,076
03/10/2015 14.82 14.8499 14.48 14.49 135,601
03/09/2015 15.16 15.16 15.03 15.13 121,480
03/06/2015 15.33 15.33 15.0225 15.07 45,407
03/05/2015 15.59 15.59 15.32 15.43 59,897
03/04/2015 15.51 15.62 15.47 15.5 57,973
03/03/2015 15.94 16.02 15.78 15.8 47,767
03/02/2015 16.04 16.06 15.95 16.0106 43,507
02/27/2015 16.01 16.13 15.92 16.13 6,269
02/26/2015 16.2 16.2475 16 16.01 236,614
02/25/2015 16.38 16.38 16.1501 16.26 33,132
02/24/2015 15.92 16.37 15.8905 16.27 92,612
02/23/2015 15.955 15.955 15.82 15.83 13,147
*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?