Historical Stock Prices

(ETF)
ROUS 
$24.206
*  
unch
unch
Get ROUS Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading ROUS 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 24.206 24.206 24.206 24.206 00
09/22/2016 24.206 24.206 24.206 24.206 00
09/21/2016 24.206 24.206 24.206 24.206 00
09/20/2016 24.206 24.206 24.206 24.206 114
09/19/2016 24.17 24.17 24.17 24.17 100
09/16/2016 24.1364 24.146 24.1364 24.146 321
09/15/2016 24.2 24.2 24.2 24.2 00
09/14/2016 24.2 24.2 24.2 24.2 00
09/13/2016 24.2 24.2 24.2 24.2 00
09/12/2016 23.87 24.2 23.87 24.2 2,594
09/09/2016 24.65 24.65 24.65 24.65 00
09/08/2016 24.65 24.65 24.65 24.65 00
09/07/2016 24.64 24.65 24.6 24.65 1,399
09/06/2016 24.52 24.55 24.52 24.54 949
09/02/2016 24.56 24.56 24.56 24.56 00
09/01/2016 24.56 24.56 24.56 24.56 00
08/31/2016 24.56 24.56 24.56 24.56 00
08/30/2016 24.5 24.56 24.5 24.56 1,734
08/29/2016 24.35 24.35 24.35 24.35 00
08/26/2016 24.53 24.6 24.336 24.35 1,379
08/25/2016 24.49 24.49 24.45 24.45 950
08/24/2016 24.5093 24.5093 24.5093 24.5093 00
08/23/2016 24.5093 24.5093 24.5093 24.5093 00
08/22/2016 24.5093 24.5093 24.5093 24.5093 275
08/19/2016 24.49 24.59 24.49 24.58 3,244
08/18/2016 24.48 24.54 24.48 24.54 828
08/17/2016 24.44 24.44 24.44 24.44 00
08/16/2016 24.512 24.512 24.44 24.44 4,300
08/15/2016 24.58 24.64 24.58 24.63 7,463
08/12/2016 24.49 24.5199 24.4599 24.48 13,852
08/11/2016 24.48 24.48 24.48 24.48 3,244
08/10/2016 24.355 24.355 24.355 24.355 840
08/09/2016 24.46 24.46 24.46 24.46 00
08/08/2016 24.43 24.46 24.43 24.46 54,928
08/05/2016 24.47 24.47 24.43 24.43 17,380
08/04/2016 24.32 24.32 24.1734 24.18 1,511
08/03/2016 24.09 24.2 24.09 24.165 1,040
08/02/2016 24.06 24.16 24.06 24.16 767
08/01/2016 24.3 24.3 24.3 24.3 130
07/29/2016 24.352 24.352 24.352 24.352 00
07/28/2016 24.352 24.352 24.352 24.352 00
07/27/2016 24.352 24.352 24.352 24.352 1,141
07/26/2016 24.416 24.416 24.4 24.41 638
07/25/2016 24.315 24.315 24.315 24.315 00
07/22/2016 24.2 24.315 24.2 24.315 335
07/21/2016 24.16 24.193 24.16 24.16 831
07/20/2016 24.3201 24.3201 24.3201 24.3201 235
07/19/2016 23.84 23.84 23.84 23.84 00
07/18/2016 23.84 23.84 23.84 23.84 00
07/15/2016 23.84 23.84 23.84 23.84 00
07/14/2016 23.84 23.84 23.84 23.84 00
07/13/2016 23.84 23.84 23.84 23.84 00
07/12/2016 23.84 23.84 23.84 23.84 00
07/11/2016 23.85 23.88 23.81 23.84 1,048
07/08/2016 23.35 23.35 23.35 23.35 00
07/07/2016 23.35 23.35 23.35 23.35 00
07/06/2016 23.35 23.35 23.35 23.35 00
07/05/2016 23.35 23.35 23.35 23.35 00
07/01/2016 23.35 23.35 23.35 23.35 00
06/30/2016 23.379 23.379 23.35 23.35 2,048
06/29/2016 23.002 23.002 23.002 23.002 2,785
06/28/2016 22.51 22.51 22.51 22.51 00
06/27/2016 22.51 22.51 22.51 22.51 114
06/24/2016 23.53 23.53 23.53 23.53 00
06/23/2016 23.53 23.53 23.53 23.53 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?