Historical Stock Prices

(ETF)
SH 
$20.76
*  
0.04
0.19%
Get SH Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading SH 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 22-FEB-2015 TO 22-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.
05/22/2015 20.76 20.77 20.7 20.76 1,697,959
05/21/2015 20.79 20.81 20.69 20.72 3,021,923
05/20/2015 20.74 20.8099 20.68 20.78 1,966,174
05/19/2015 20.74 20.79 20.7 20.75 1,604,917
05/18/2015 20.83 20.84 20.72 20.75 4,099,871
05/15/2015 20.82 20.88 20.8 20.82 2,717,324
05/14/2015 20.93 20.9699 20.83 20.84 4,914,868
05/13/2015 21.02 21.09 20.9406 21.05 1,826,918
05/12/2015 21.11 21.2 21 21.06 3,350,867
05/11/2015 20.91 21.01 20.88 21 1,589,957
05/08/2015 20.99 20.995 20.88 20.92 8,016,753
05/07/2015 21.28 21.32 21.13 21.19 6,082,214
05/06/2015 21.13 21.4 21.08 21.26 4,071,445
05/05/2015 20.97 21.2 20.93 21.17 3,077,195
05/04/2015 20.95 20.9635 20.87 20.95 2,924,977
05/01/2015 21.13 21.145 21 21.02 2,016,294
04/30/2015 21.09 21.32 21.04 21.22 4,867,465
04/29/2015 21.05 21.12 20.95 21.03 2,718,577
04/28/2015 21.01 21.15 20.9344 20.94 2,502,684
04/27/2015 20.86 21.03 20.84 21 1,907,066
04/24/2015 20.91 20.97 20.89 20.91 3,222,016
04/23/2015 21.07 21.07 20.89 20.98 2,843,858
04/22/2015 21.09 21.19 21 21.03 2,803,879
04/21/2015 21.02 21.165 21 21.13 1,294,066
04/20/2015 21.18 21.19 21.06 21.11 1,914,833
04/17/2015 21.19 21.39 21.165 21.3 4,543,091
04/16/2015 21.09 21.11 20.99 21.05 2,582,860
04/15/2015 21.08 21.095 20.99 21.04 3,729,687
04/14/2015 21.2 21.28 21.121 21.14 1,747,299
04/13/2015 21.1 21.19 21.03 21.185 1,385,039
04/10/2015 21.18 21.2 21.09 21.09 1,876,733
04/09/2015 21.32 21.38 21.18 21.21 1,644,954
04/08/2015 21.35 21.39 21.25 21.29 1,362,919
04/07/2015 21.32 21.38 21.2245 21.37 2,166,708
04/06/2015 21.59 21.59 21.2565 21.31 3,209,833
04/02/2015 21.55 21.57 21.405 21.48 5,579,485
04/01/2015 21.47 21.6675 21.46 21.53 2,864,614
03/31/2015 21.38 21.47 21.3 21.46 2,115,305
03/30/2015 21.42 21.42 21.24 21.27 3,005,279
03/27/2015 21.6 21.63 21.52 21.54 1,551,371
03/26/2015 21.63 21.71 21.48 21.58 3,466,537
03/25/2015 21.21 21.55 21.18 21.54 5,554,786
03/24/2015 21.13 21.25 21.075 21.25 7,060,146
03/23/2015 21.08 21.11 21 21.11 2,541,373
03/20/2015 21.15 21.1501 21.01 21.08 2,447,446
03/19/2015 21.22 21.31 21.18 21.27 1,750,392
03/18/2015 21.48 21.56 21.08 21.17 3,988,241
03/17/2015 21.45 21.52 21.371 21.41 2,184,807
03/16/2015 21.56 21.56 21.35 21.35 4,258,876
03/13/2015 21.54 21.7751 21.53 21.63 3,717,294
03/12/2015 21.72 21.72 21.51 21.52 2,273,447
03/11/2015 21.71 21.81 21.69 21.8 2,237,481
03/10/2015 21.58 21.75 21.56 21.75 4,348,753
03/09/2015 21.47 21.48 21.35 21.41 2,196,566
03/06/2015 21.31 21.53 21.24 21.48 3,164,152
03/05/2015 21.17 21.25 21.16 21.2 945,503
03/04/2015 21.19 21.33 21.19 21.22 2,308,347
03/03/2015 21.1 21.22 21.08 21.12 2,356,705
03/02/2015 21.16 21.17 21.03 21.03 1,008,976
02/27/2015 21.12 21.18 21.08 21.18 1,216,251
02/26/2015 21.09 21.18 21.0701 21.11 1,787,299
02/25/2015 21.07 21.12 21.015 21.09 4,288,348
02/24/2015 21.14 21.165 21.035 21.05 1,619,628
02/23/2015 21.14 21.19 21.12 21.12 1,310,949
*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?