Historical Stock Prices

(ETF)
RPV 
$51.92
*  
0.30
0.57%
Get RPV Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading RPV 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 30-JAN-2016 TO 29-APR-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.
04/29/2016 52.06 52.17 51.47 51.92 111,394
04/28/2016 52.35 52.8099 52.08 52.22 244,548
04/27/2016 52.2 52.8935 52.2 52.84 357,482
04/26/2016 51.71 52.22 51.71 52.21 94,591
04/25/2016 51.85 51.87 51.35 51.6 107,979
04/22/2016 51.73 52.26 51.72 52.13 229,006
04/21/2016 52.11 52.27 51.59 51.64 211,736
04/20/2016 51.95 52.3395 51.84 52.11 171,076
04/19/2016 51.4 52 51.4 51.95 251,374
04/18/2016 50.54 51.26 50.43 51.235 101,889
04/15/2016 50.77 50.93 50.62 50.88 151,890
04/14/2016 50.89 50.96 50.62 50.82 145,269
04/13/2016 50.3 50.95 50.3 50.93 289,170
04/12/2016 49.43 50.11 49.27 50 671,863
04/11/2016 49.35 49.81 49.32 49.33 197,960
04/08/2016 49.29 49.63 49.034 49.17 258,878
04/07/2016 49.3 49.54 48.64 48.87 119,654
04/06/2016 49.31 49.62 48.99 49.61 215,401
04/05/2016 49.61 49.65 49.2 49.27 216,814
04/04/2016 50.43 50.51 49.92 49.96 137,995
04/01/2016 50.09 50.46 49.77 50.43 294,760
03/31/2016 50.52 50.6936 50.435 50.54 153,766
03/30/2016 50.73 50.94 50.35 50.52 119,930
03/29/2016 49.89 50.4572 49.611 50.44 304,897
03/28/2016 50.06 50.24 49.8703 50.11 121,032
03/24/2016 49.63 50.04 49.33 50.04 369,510
03/23/2016 50.7 50.7 49.99 49.99 119,867
03/22/2016 50.68 51.05 50.5507 50.87 182,243
03/21/2016 50.98 51.21 50.75 50.98 130,632
03/18/2016 50.99 51.4099 50.78 51.06 144,113
03/17/2016 50.53 51.3295 50.32 51.09 220,014
03/16/2016 49.71 50.5602 49.71 50.53 275,555
03/15/2016 49.94 49.94 49.358 49.8 197,944
03/14/2016 50.27 50.46 50 50.27 311,695
03/11/2016 49.9 50.45 49.87 50.44 334,759
03/10/2016 49.33 49.63 48.71 49.41 357,275
03/09/2016 49.21 49.49 48.85 49.2 194,362
03/08/2016 49.79 49.8999 48.87 48.96 757,972
03/07/2016 49.35 50.2 49.35 50.09 221,046
03/04/2016 49.27 50.06 49.1 49.62 428,740
03/03/2016 48.4 49.23 48.35 49.23 414,721
03/02/2016 47.56 48.42 47.52 48.39 705,718
03/01/2016 46.97 47.67 46.77 47.65 201,268
02/29/2016 46.74 47.12 46.58 46.58 210,378
02/26/2016 46.83 47.15 46.66 46.77 146,071
02/25/2016 46.13 46.53 45.77 46.53 68,412
02/24/2016 45.2 46.11 44.83 46.06 154,774
02/23/2016 46.21 46.33 45.64 45.7 147,851
02/22/2016 45.75 46.41 45.75 46.4 476,731
02/19/2016 45.32 45.35 44.89 45.24 106,666
02/18/2016 45.71 45.85 45.34 45.7 255,872
02/17/2016 45 45.807 45 45.64 222,747
02/16/2016 44.22 44.6699 43.86 44.65 462,866
02/12/2016 42.97 43.75 42.85 43.74 261,862
02/11/2016 42.9 43.15 42.121 42.53 618,664
02/10/2016 44.02 44.28 43.54 43.58 594,269
02/09/2016 43.74 44.15 43.41 43.8 294,392
02/08/2016 44.61 44.64 43.64 44.15 317,265
02/05/2016 45.29 45.72 45.01 45.13 227,268
02/04/2016 44.77 45.96 44.77 45.43 323,158
02/03/2016 44.68 45.07 43.53 45 393,539
02/02/2016 45.07 45.07 44.235 44.42 286,344
02/01/2016 45.28 45.8 44.91 45.6 815,659
*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?