Historical Stock Prices

(ETF)
RGI 
$87.3477
*  
0.4433
0.5%
Get RGI Alerts
*Delayed - data as of Sep. 19, 2014  -  Find a broker to begin trading RGI 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 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
09/19/2014 87.78 87.78 87.15 87.3477 6,039
09/18/2014 87.84 87.84 87.48 87.791 5,890
09/17/2014 87.739 87.779 87.21 87.36 5,305
09/16/2014 86.31 87.259 86.31 87.17 2,946
09/15/2014 86.7 86.749 86.391 86.628 8,887
09/12/2014 87.55 87.55 86.659 86.762 3,510
09/11/2014 87.079 87.26 86.74 87.13 4,868
09/10/2014 86.75 86.961 86.51 86.961 3,175
09/09/2014 87.11 87.2999 86.9499 86.9499 4,251
09/08/2014 87.51 87.559 87.26 87.3701 11,566
09/05/2014 87 87.55 86.91 87.55 4,211
09/04/2014 87.38 87.89 87.084 87.0981 5,401
09/03/2014 87.85 87.85 87.199 87.199 2,477
09/02/2014 87 87.779 86.993 87.25 4,424
08/29/2014 87.23 87.23 86.72 87.069 4,875
08/28/2014 86.97 87.1799 86.57 87.1799 10,168
08/27/2014 87.12 87.13 86.871 86.871 4,921
08/26/2014 87.43 87.52 87.13 87.1515 5,248
08/25/2014 87.54 87.57 87.3 87.4368 5,924
08/22/2014 87.4 87.4 86.91 87.142 5,097
08/21/2014 87.38 87.469 87.27 87.41 5,259
08/20/2014 87.23 87.511 87.04 87.44 4,921
08/19/2014 86.64 86.73 86.474 86.69 5,100
08/18/2014 86 86.284 85.8493 86.2128 3,756
08/15/2014 85.58 85.62 84.5 85.011 3,305
08/14/2014 85.17 85.301 85.1 85.286 2,279
08/13/2014 84.62 84.98 84.62 84.84 7,505
08/12/2014 85.26 85.26 84.26 84.38 4,010
08/11/2014 84.09 84.722 84.09 84.401 8,206
08/08/2014 82.77 83.8796 82.512 83.8796 9,128
08/07/2014 83.07 83.09 82.436 82.54 4,803
08/06/2014 82.186 82.69 82.17 82.5 6,919
08/05/2014 83.5 83.849 82.76 83.095 25,140
08/04/2014 83.42 83.65 82.8 83.629 6,536
08/01/2014 83.29 83.676 82.635 83.13 12,271
07/31/2014 84.72 84.72 83.3 83.3425 21,582
07/30/2014 85.25 85.39 84.85 85.29 6,975
07/29/2014 86.05 86.222 85.06 85.081 6,391
07/28/2014 86.46 86.46 85.5 85.82 19,275
07/25/2014 86.4 86.69 86.01 86.372 7,053
07/24/2014 87.1 87.1 86.534 86.534 9,403
07/23/2014 87.14 87.14 86.71 86.772 5,835
07/22/2014 86.92 87.12 86.88 86.88 3,433
07/21/2014 86.42 86.57 86.07 86.53 5,788
07/18/2014 86.1 86.5 86.07 86.458 4,410
07/17/2014 85.63 86.71 85.62 85.66 5,159
07/16/2014 86.65 87.1 86.52 86.94 21,231
07/15/2014 86.85 86.85 86.339 86.3808 9,179
07/14/2014 86.54 86.76 86.48 86.592 4,199
07/11/2014 85.49 85.9 85.49 85.885 9,089
07/10/2014 85.19 86.039 84.51 85.82 5,849
07/09/2014 86.559 86.559 86.239 86.44 3,160
07/08/2014 86.99 86.99 85.96 86.16 5,573
07/07/2014 87.41 87.41 86.782 86.8 4,962
07/03/2014 87.22 87.6 87.1 87.542 4,348
07/02/2014 87 87 86.7201 86.7201 2,721
07/01/2014 86.94 87.32 86.4401 87.066 10,053
06/30/2014 86.97 86.97 86.37 86.43 201,814
06/27/2014 86.5 86.73 86.33 86.73 8,021
06/26/2014 86.63 86.63 86.09 86.539 4,921
06/25/2014 86.221 86.49 86.106 86.452 8,501
06/24/2014 86.87 87.22 86.16 86.16 7,434
06/23/2014 87.97 87.97 87.05 87.11 13,894
06/20/2014 87.3015 87.65 87.3015 87.65 3,540
06/19/2014 87.35 87.35 87.02 87.225 5,974
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?