Historical Stock Prices

(ETF)
RHS 
$107.8099
*  
1.2319
1.16%
Get RHS Alerts
*Delayed - data as of May 1, 2015  -  Find a broker to begin trading RHS 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 01-FEB-2015 TO 01-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.
05/01/2015 106.81 107.8204 106.81 107.8099 58,415
04/30/2015 106.8 107.29 106.27 106.578 29,737
04/29/2015 107.95 107.95 106.94 107.124 10,044
04/28/2015 108.2 108.2899 107.6005 108.05 22,818
04/27/2015 108.56 108.62 108.015 108.029 10,128
04/24/2015 108.8 108.8 108.32 108.5091 10,712
04/23/2015 108.38 108.868 108.3336 108.47 12,768
04/22/2015 109.01 109.01 108.181 108.709 8,328
04/21/2015 108.74 108.91 108.62 108.692 14,741
04/20/2015 108.75 109.206 108.46 108.57 9,623
04/17/2015 109 109 107.92 108.372 18,368
04/16/2015 109.28 109.66 109.1599 109.37 12,716
04/15/2015 110 110.09 109.28 109.28 90,489
04/14/2015 109.7 109.7055 108.95 109.53 8,501
04/13/2015 110.08 110.08 109.34 109.3858 23,852
04/10/2015 110.2 110.26 109.69 109.932 11,760
04/09/2015 109.83 109.95 109.1928 109.95 11,046
04/08/2015 110.03 110.23 109.16 109.53 17,295
04/07/2015 109.92 110.1399 109.47 109.47 24,213
04/06/2015 108.66 110.1 108.66 109.82 19,787
04/02/2015 108.41 109.115 108.22 108.933 13,410
04/01/2015 107.79 107.8399 106.95 107.818 78,222
03/31/2015 108.6 108.94 107.94 107.94 24,282
03/30/2015 108.01 108.8144 107.6 108.81 11,673
03/27/2015 107.19 107.83 106.89 107.79 19,844
03/26/2015 106.84 107.18 106.59 106.61 9,833
03/25/2015 107.94 108.607 107.048 107.06 16,188
03/24/2015 107.78 107.867 106.69 106.69 9,897
03/23/2015 107.23 107.8 107.18 107.4699 12,075
03/20/2015 106.51 107.25 106.261 107.0566 12,244
03/19/2015 106.87 106.87 106.26 106.52 26,391
03/18/2015 105.79 107.28 104.57 106.86 30,232
03/17/2015 106.78 106.78 105.71 106.09 16,088
03/16/2015 106.74 106.88 106.2201 106.758 35,359
03/13/2015 106.97 106.97 105.57 106 19,545
03/12/2015 106.03 106.9399 106.03 106.9111 8,816
03/11/2015 106.63 106.63 105.1717 105.4935 14,381
03/10/2015 107.19 107.3 106.2301 106.32 21,484
03/09/2015 107.27 108.01 107.2 107.9 38,625
03/06/2015 108.78 108.78 106.982 107.157 19,442
03/05/2015 108.97 109.2 108.7 109.0706 14,630
03/04/2015 109.48 109.48 108.39 108.7868 7,971
03/03/2015 109.49 109.54 108.95 109.48 45,481
03/02/2015 109.79 110.041 109.46 109.83 189,344
02/27/2015 109.4 109.879 109.4 109.619 25,583
02/26/2015 109.19 109.19 108.71 109.18 18,953
02/25/2015 109.08 109.341 108.85 109 20,506
02/24/2015 109.08 109.398 108.66 109.25 25,037
02/23/2015 108.82 108.92 108.1 108.92 46,873
02/20/2015 108.1 108.68 107.55 108.58 36,823
02/19/2015 108.39 108.62 108.1035 108.14 42,728
02/18/2015 107.78 108.59 107.65 108.59 28,420
02/17/2015 107.83 108.1 107.15 107.839 45,237
02/13/2015 107.78 107.869 107.36 107.769 22,802
02/12/2015 107.88 108.06 107.55 108.06 10,351
02/11/2015 107.34 107.7 106.8499 107.4161 22,640
02/10/2015 107.2 107.329 106.4201 107.22 22,839
02/09/2015 106.94 106.94 106 106.254 22,964
02/06/2015 107.65 107.96 106.63 106.9323 21,480
02/05/2015 107.2 107.2 106.75 107.11 37,167
02/04/2015 106.29 107.42 106.29 106.68 22,604
02/03/2015 105.95 106.35 105.56 106.35 44,261
02/02/2015 104.51 105.5 103.47 105.5 328,846
*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?