Historical Stock Prices

(ETF)
PKB 
$23.7201
*  
0.1199
0.5%
Get PKB Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading PKB 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 03-APR-2015 TO 03-JUL-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.
07/02/2015 23.85 23.85 23.65 23.7201 7,275
07/01/2015 23.83 23.93 23.738 23.84 28,228
06/30/2015 23.77 23.79 23.6 23.68 10,662
06/29/2015 24.04 24.09 23.62 23.622 21,318
06/26/2015 24.22 24.3823 24.16 24.18 14,476
06/25/2015 24.49 24.49 24.174 24.2402 19,454
06/24/2015 24.51 24.6 24.2701 24.32 33,138
06/23/2015 24.67 24.67 24.4701 24.54 7,905
06/22/2015 24.6 24.6 24.48 24.5824 26,246
06/19/2015 24.36 24.49 24.36 24.44 8,768
06/18/2015 24.23 24.4003 24.17 24.33 18,731
06/17/2015 24.09 24.14 23.942 24.1075 11,930
06/16/2015 23.95 24.1 23.85 24.063 8,174
06/15/2015 24.08 24.08 23.91 23.97 6,398
06/12/2015 24.2 24.2 24.12 24.17 32,480
06/11/2015 24.32 24.3499 24.2 24.23 7,835
06/10/2015 23.9557 24.2222 23.9557 24.2056 12,544
06/09/2015 23.91 23.92 23.75 23.75 3,408
06/08/2015 23.966 23.991 23.83 23.83 4,845
06/05/2015 23.856 24.0501 23.856 24.04 4,674
06/04/2015 24.0401 24.07 23.93 23.9636 11,389
06/03/2015 24.06 24.29 24.06 24.2 10,317
06/02/2015 23.93 24.14 23.93 24.07 21,892
06/01/2015 23.89 24.0399 23.79 23.95 15,002
05/29/2015 23.88 23.9575 23.7799 23.8555 6,300
05/28/2015 24.06 24.06 23.94 24 6,752
05/27/2015 23.8121 24.0296 23.79 24.02 4,159
05/26/2015 23.93 24.01 23.7083 23.805 22,651
05/22/2015 24.29 24.29 24.0505 24.06 7,397
05/21/2015 24.2001 24.3 24.2001 24.27 10,100
05/20/2015 24.12 24.2445 24.12 24.22 5,959
05/19/2015 24.31 24.35 24.124 24.155 5,523
05/18/2015 24.02 24.22 23.98 24.19 6,774
05/15/2015 24.02 24.02 23.81 24.01 65,226
05/14/2015 23.8092 23.99 23.76 23.9855 8,196
05/13/2015 23.6974 23.7627 23.604 23.73 9,272
05/12/2015 23.52 23.6898 23.5116 23.63 9,694
05/11/2015 23.78 23.9599 23.73 23.86 10,633
05/08/2015 23.81 23.966 23.81 23.87 69,905
05/07/2015 23.24 23.61 23.24 23.59 5,747
05/06/2015 23.24 23.32 23.0927 23.27 9,801
05/05/2015 23.3 23.47 23.2255 23.24 14,571
05/04/2015 23.47 23.53 23.3977 23.41 17,131
05/01/2015 23.04 23.374 22.73 23.35 7,731
04/30/2015 23.31 23.42 23.16 23.18 9,305
04/29/2015 23.45 23.48 23.354 23.419 8,588
04/28/2015 23.48 23.6498 23.36 23.58 10,436
04/27/2015 23.91 23.95 23.5939 23.5939 32,413
04/24/2015 23.631 23.79 23.59 23.77 13,954
04/23/2015 23.66 23.76 23.6 23.76 3,120
04/22/2015 23.5795 23.71 23.56 23.6936 33,468
04/21/2015 23.74 23.76 23.61 23.68 4,967
04/20/2015 23.6444 23.67 23.56 23.5725 5,298
04/17/2015 23.5493 23.575 23.3713 23.44 30,873
04/16/2015 24.04 24.04 23.78 23.78 23,896
04/15/2015 23.9 24.11 23.9 24.03 23,293
04/14/2015 23.8277 23.8277 23.62 23.77 4,119
04/13/2015 23.85 23.8532 23.7001 23.7001 5,986
04/10/2015 23.63 23.85 23.63 23.85 19,717
04/09/2015 23.7 23.71 23.5228 23.69 4,206
04/08/2015 23.519 23.66 23.5 23.66 3,049
04/07/2015 23.66 23.73 23.47 23.47 17,795
04/06/2015 23.44 23.784 23.44 23.7 11,089
*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?