Historical Stock Prices

(ETF)
QDEU 
$52.87
*  
unch
unch
Get QDEU Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading QDEU 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 52.87 52.87 52.87 52.87 00
09/22/2016 53.01 53.03 52.87 52.87 2,400
09/21/2016 51.48 51.48 51.36 51.36 2,832
09/20/2016 51.56 51.56 51.41 51.41 1,482
09/19/2016 51.2799 51.3099 51.0926 51.2099 3,785
09/16/2016 50.81 50.81 50.67 50.67 2,383
09/15/2016 51.73 51.73 51.66 51.66 452
09/14/2016 51.4 51.58 51.37 51.54 2,232
09/13/2016 51.61 51.71 51.254 51.34 2,655
09/12/2016 51.34 52.12 51.33 52.11 2,106
09/09/2016 51.99 51.99 51.6799 51.6799 2,324
09/08/2016 52.85 52.85 52.85 52.85 1,049
09/07/2016 53 53 53 53 900
09/06/2016 52.59 52.86 52.57 52.86 1,311
09/02/2016 52.36 52.49 52.36 52.49 1,331
09/01/2016 52.04 52.04 51.85 51.85 2,280
08/31/2016 51.98 51.98 51.98 51.98 1,004
08/30/2016 52.29 52.29 52.22 52.22 1,602
08/29/2016 51.75 51.84 51.75 51.84 2,268
08/26/2016 52.5 52.5 51.83 51.83 415
08/25/2016 52.3 52.3 52.25 52.25 300
08/24/2016 52.96 52.96 52.96 52.96 00
08/23/2016 52.96 52.96 52.96 52.96 102
08/22/2016 52.2799 52.33 52.2799 52.33 436
08/19/2016 52.5695 52.5695 52.569 52.569 320
08/18/2016 52.54 52.54 52.54 52.54 00
08/17/2016 52.53 52.58 52.53 52.54 920
08/16/2016 53.05 53.05 53.02 53.02 613
08/15/2016 53.0599 53.0599 52.941 52.941 852
08/12/2016 52.88 52.88 52.88 52.88 00
08/11/2016 52.88 52.88 52.88 52.88 1,214
08/10/2016 52.49 52.52 52.46 52.48 1,299
08/09/2016 51.87 52.19 51.87 52.19 510
08/08/2016 50.39 50.39 50.39 50.39 00
08/05/2016 50.39 50.39 50.39 50.39 00
08/04/2016 50.39 50.39 50.39 50.39 503
08/03/2016 50.6 50.6 50.6 50.6 00
08/02/2016 50.63 50.669 50.6 50.6 2,269
08/01/2016 51.01 51.24 51.01 51.22 310
07/29/2016 50.92 51.16 50.92 51.16 1,116
07/28/2016 50.38 50.38 50.38 50.38 00
07/27/2016 50.38 50.38 50.38 50.38 400
07/26/2016 49.91 49.91 49.91 49.91 528
07/25/2016 49.79 49.79 49.5901 49.5901 410
07/22/2016 49.65 49.65 49.65 49.65 165
07/21/2016 49.479 49.479 49.479 49.479 457
07/20/2016 49.5 49.5 49.5 49.5 204
07/19/2016 49.03 49.03 49.03 49.03 102
07/18/2016 49.4474 49.4474 49.4474 49.4474 00
07/15/2016 49.4474 49.4474 49.4474 49.4474 316
07/14/2016 49.69 49.729 49.69 49.729 332
07/13/2016 49.275 49.275 49.275 49.275 358
07/12/2016 49.19 49.19 49.04 49.04 1,164
07/11/2016 48.48 48.48 48.48 48.48 107
07/08/2016 46.51 46.51 46.51 46.51 00
07/07/2016 46.51 46.51 46.51 46.51 131
07/06/2016 46.42 46.42 46.309 46.309 1,399
07/05/2016 47.51 47.51 47.5 47.5 2,772
07/01/2016 48.7215 48.7215 48.595 48.62 1,978
06/30/2016 47.8136 48.23 47.8136 48.23 1,175
06/29/2016 47.4548 47.5728 47.4548 47.5728 554
06/28/2016 46.77 46.77 46.77 46.77 750
06/27/2016 46.03 46.03 45.689 45.689 1,009
06/24/2016 47.31 48.11 47 47.41 3,026
06/23/2016 50.56 50.56 50.56 50.56 00
*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?