Historical Stock Prices

(ETF)
SHM 
$48.16
*  
0.01
0.02%
Get SHM Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading SHM 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 13-OCT-2016 TO 13-JAN-2017

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.
01/13/2017 48.17 48.22 48.15 48.16 482,050
01/12/2017 48.12 48.18 48.12 48.15 701,811
01/11/2017 48.03 48.13 48.03 48.1 613,137
01/10/2017 48.06 48.09 48.02 48.05 1,202,004
01/09/2017 48 48.06 47.98 48.06 1,196,771
01/06/2017 47.93 48.01 47.93 48 467,235
01/05/2017 47.95 48 47.91 47.99 703,133
01/04/2017 47.94 47.948 47.9 47.94 603,015
01/03/2017 47.89 47.93 47.88 47.93 546,145
12/30/2016 47.93 47.96 47.8901 47.94 1,819,083
12/29/2016 47.89 47.95 47.89 47.92 2,117,544
12/28/2016 47.87 47.94 47.84 47.91 1,807,662
12/27/2016 47.85 47.95 47.85 47.94 1,742,551
12/23/2016 47.82 47.89 47.8 47.86 842,889
12/22/2016 47.84 47.9 47.81 47.84 1,561,080
12/21/2016 47.89 47.92 47.86 47.9 1,699,673
12/20/2016 47.87 47.9363 47.87 47.89 1,714,875
12/19/2016 47.92 47.95 47.88 47.93 1,036,704
12/16/2016 47.84 47.92 47.83 47.92 1,397,605
12/15/2016 47.89 48.01 47.83 47.9 2,401,534
12/14/2016 47.99 48.03 47.94 47.96 1,632,280
12/13/2016 47.97 48.04 47.9601 48.03 1,615,760
12/12/2016 47.9 48.03 47.9 48.02 1,470,232
12/09/2016 47.96 47.96 47.87 47.9 1,066,672
12/08/2016 47.94 48.02 47.91 47.97 1,071,126
12/07/2016 47.96 48 47.9 47.94 777,130
12/06/2016 47.86 47.88 47.79 47.84 720,572
12/05/2016 47.76 47.8 47.74 47.8 728,386
12/02/2016 47.69 47.8002 47.69 47.76 1,219,858
12/01/2016 47.68 47.81 47.67 47.79 894,805
11/30/2016 47.8 47.83 47.74 47.8 680,967
11/29/2016 48.04 48.04 47.89 47.94 562,849
11/28/2016 48.08 48.189 47.9901 48.05 473,864
11/25/2016 48.02 48.08 48.01 48.04 129,559
11/23/2016 48 48.1 48 48.03 535,126
11/22/2016 48.17 48.25 48.1 48.1 557,070
11/21/2016 48.22 48.26 48.13 48.13 588,936
11/18/2016 48.2 48.2 48.1 48.16 492,156
11/17/2016 48.24 48.24 48.1 48.16 676,010
11/16/2016 48.27 48.2799 48.14 48.2 308,685
11/15/2016 48.22 48.34 48.22 48.26 644,805
11/14/2016 48.32 48.3529 48.09 48.3 637,942
11/11/2016 48.31 48.39 48.3 48.36 249,329
11/10/2016 48.57 48.63 48.3238 48.37 569,359
11/09/2016 48.63 48.64 48.51 48.51 294,816
11/08/2016 48.67 48.6999 48.65 48.69 370,966
11/07/2016 48.68 48.7 48.652 48.69 160,657
11/04/2016 48.65 48.7 48.64 48.66 300,524
11/03/2016 48.64 48.68 48.64 48.64 213,348
11/02/2016 48.66 48.68 48.62 48.64 256,047
11/01/2016 48.66 48.67 48.61 48.66 304,907
10/31/2016 48.68 48.7 48.66 48.7 194,958
10/28/2016 48.66 48.7 48.63 48.7 154,729
10/27/2016 48.61 48.67 48.61 48.67 223,712
10/26/2016 48.65 48.66 48.63 48.63 182,790
10/25/2016 48.63 48.675 48.62 48.67 275,891
10/24/2016 48.7 48.72 48.64 48.64 349,768
10/21/2016 48.69 48.69 48.66 48.69 194,806
10/20/2016 48.66 48.67 48.63 48.67 177,261
10/19/2016 48.65 48.67 48.63 48.63 203,411
10/18/2016 48.67 48.6775 48.6375 48.67 132,639
10/17/2016 48.68 48.69 48.65 48.66 215,491
10/14/2016 48.64 48.68 48.64 48.64 524,957
10/13/2016 48.62 48.6958 48.62 48.64 602,796
*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?