Historical Stock Prices

(ETF)
PIZ 
$23.6
*  
0.10
0.42%
Get PIZ Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading PIZ 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 23-JUN-2016 TO 23-SEP-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.
09/23/2016 23.6 23.66 23.5701 23.6 12,779
09/22/2016 23.75 23.83 23.67 23.7 54,581
09/21/2016 23.3086 23.53 23.25 23.4902 23,855
09/20/2016 23.37 23.39 23.29 23.31 9,613
09/19/2016 23.28 23.34 23.19 23.25 46,593
09/16/2016 23.06 23.1 23 23.1 46,135
09/15/2016 23.2 23.41 23.17 23.38 22,500
09/14/2016 23.174 23.195 23.08 23.08 22,065
09/13/2016 23.17 23.17 22.95 23.04 29,633
09/12/2016 23.07 23.453 23.07 23.4 35,724
09/09/2016 23.55 23.55 23.2118 23.25 58,959
09/08/2016 23.9586 23.9744 23.8501 23.89 27,869
09/07/2016 24.03 24.0426 23.9101 23.95 76,897
09/06/2016 23.88 24.01 23.8483 23.99 87,274
09/02/2016 23.73 23.7899 23.6824 23.74 45,884
09/01/2016 23.427 23.5599 23.427 23.54 61,376
08/31/2016 23.33 23.37 23.26 23.34 44,313
08/30/2016 23.51 23.51 23.3987 23.4238 22,491
08/29/2016 23.407 23.5399 23.4001 23.52 20,722
08/26/2016 23.7511 23.8807 23.39 23.5 27,225
08/25/2016 23.63 23.6714 23.591 23.61 14,388
08/24/2016 23.75 23.81 23.7 23.7 21,652
08/23/2016 23.83 23.8799 23.77 23.81 21,199
08/22/2016 23.53 23.6699 23.5185 23.65 17,413
08/19/2016 23.477 23.55 23.47 23.55 36,964
08/18/2016 23.63 23.7204 23.6101 23.72 52,523
08/17/2016 23.52 23.64 23.415 23.57 65,281
08/16/2016 23.64 23.68 23.5901 23.65 32,311
08/15/2016 23.64 23.6943 23.64 23.68 15,122
08/12/2016 23.6999 23.6999 23.55 23.5753 11,715
08/11/2016 23.57 23.66 23.57 23.62 32,448
08/10/2016 23.5 23.512 23.42 23.45 12,746
08/09/2016 23.28 23.43 23.2708 23.35 70,079
08/08/2016 23.19 23.21 23.1648 23.19 17,893
08/05/2016 23.11 23.23 23.0742 23.208 36,827
08/04/2016 23.1836 23.2299 23.16 23.22 12,213
08/03/2016 23.14 23.19 23.11 23.19 50,441
08/02/2016 23.35 23.3534 23.24 23.33 86,325
08/01/2016 23.34 23.3562 23.22 23.24 36,415
07/29/2016 23.314 23.489 23.29 23.43 55,380
07/28/2016 23.24 23.272 23.1741 23.249 23,479
07/27/2016 23.175 23.2107 23.0199 23.18 19,456
07/26/2016 23.0561 23.1199 22.994 23.064 22,136
07/25/2016 22.981 23.017 22.9491 22.99 12,064
07/22/2016 22.97 22.9835 22.91 22.96 113,217
07/21/2016 22.97 23.0788 22.95 22.99 31,933
07/20/2016 22.98 23.14 22.97 23.1 63,841
07/19/2016 22.95 22.985 22.9104 22.98 26,421
07/18/2016 23.04 23.089 23 23.04 26,190
07/15/2016 22.9142 22.9465 22.84 22.879 26,120
07/14/2016 23.08 23.13 23.046 23.06 30,547
07/13/2016 22.93 23.032 22.87 22.92 81,180
07/12/2016 22.93 23.04 22.8901 22.93 35,197
07/11/2016 22.725 22.78 22.725 22.73 25,118
07/08/2016 22.41 22.48 22.3701 22.47 53,903
07/07/2016 22.4023 22.4171 22.112 22.2 40,534
07/06/2016 22.04 22.29 21.99 22.29 35,946
07/05/2016 22.4 22.4 22.23 22.28 58,090
07/01/2016 22.89 22.9699 22.76 22.86 160,752
06/30/2016 22.5 22.7494 22.4401 22.71 75,073
06/29/2016 22.26 22.4199 22.25 22.37 57,921
06/28/2016 21.81 21.89 21.68 21.89 439,175
06/27/2016 21.34 21.34 21.0177 21.21 104,568
06/24/2016 21.97 22.27 21.7627 21.78 101,991
06/23/2016 23.84 23.885 23.6527 23.88 60,342
*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?