Historical Stock Prices

(ETF)
TBF 
$22.79
*  
0.05
0.22%
Get TBF Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading TBF 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 29-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 22.94 23 22.74 22.79 243,916
04/28/2016 22.98 23.009 22.81 22.84 2,910,903
04/27/2016 23.04 23.08 22.875 22.95 717,290
04/26/2016 23.07 23.19 23.07 23.16 385,449
04/25/2016 23.02 23.06 22.94 23.06 305,686
04/22/2016 22.87 22.99 22.87 22.97 834,227
04/21/2016 22.94 22.97 22.84 22.91 582,789
04/20/2016 22.45 22.79 22.39 22.78 1,169,424
04/19/2016 22.48 22.613 22.46 22.5 962,977
04/18/2016 22.44 22.56 22.43 22.44 426,473
04/15/2016 22.46 22.46 22.31 22.38 1,110,864
04/14/2016 22.52 22.59 22.4586 22.54 1,413,737
04/13/2016 22.55 22.59 22.4 22.45 928,972
04/12/2016 22.49 22.58 22.415 22.54 742,254
04/11/2016 22.44 22.48 22.31 22.35 746,520
04/08/2016 22.31 22.39 22.28 22.33 241,791
04/07/2016 22.31 22.33 22.17 22.21 732,947
04/06/2016 22.41 22.54 22.4 22.44 568,941
04/05/2016 22.36 22.38 22.292 22.33 598,140
04/04/2016 22.56 22.64 22.53 22.56 733,033
04/01/2016 22.52 22.7 22.5063 22.58 619,768
03/31/2016 22.74 22.77 22.6101 22.65 334,285
03/30/2016 22.75 22.92 22.74 22.78 687,483
03/29/2016 22.68 22.74 22.58 22.58 149,380
03/28/2016 22.85 22.87 22.73 22.8 149,468
03/24/2016 22.64 22.93 22.63 22.85 459,129
03/23/2016 23.03 23.05 22.7835 22.84 725,834
03/22/2016 22.95 23.125 22.9201 23.1 252,031
03/21/2016 23.06 23.15 23 23.09 603,023
03/18/2016 22.92 22.984 22.84 22.94 315,915
03/17/2016 23.02 23.02 22.87 22.99 619,463
03/16/2016 23.16 23.221 23.0232 23.08 316,172
03/15/2016 23.02 23.185 23 23.14 367,011
03/14/2016 23.15 23.18 23.055 23.17 640,143
03/11/2016 22.97 23.26 22.9661 23.24 501,361
03/10/2016 22.85 23.135 22.805 22.97 762,614
03/09/2016 22.92 22.97 22.82 22.91 230,732
03/08/2016 22.72 22.79 22.595 22.79 740,723
03/07/2016 23.04 23.12 23.01 23.02 250,130
03/04/2016 22.99 23.16 22.955 22.99 615,389
03/03/2016 22.94 22.982 22.78 22.88 682,899
03/02/2016 23.06 23.08 22.95 22.95 149,468
03/01/2016 22.63 23.07 22.63 23.04 716,250
02/29/2016 22.73 22.7409 22.6199 22.68 186,236
02/26/2016 22.77 22.81 22.69 22.74 868,952
02/25/2016 22.57 22.58 22.39 22.54 559,561
02/24/2016 22.4 22.65 22.245 22.62 278,536
02/23/2016 22.84 22.86 22.52 22.58 281,370
02/22/2016 22.63 22.7 22.63 22.66 489,301
02/19/2016 22.66 22.7 22.53 22.66 518,026
02/18/2016 22.93 22.95 22.66 22.69 357,276
02/17/2016 22.9 23.0499 22.88 22.94 658,566
02/16/2016 22.7 22.86 22.7 22.81 359,896
02/12/2016 22.38 22.67 22.302 22.57 971,240
02/11/2016 22.06 22.29 21.96 22.23 1,256,961
02/10/2016 22.54 22.64 22.35 22.35 1,038,767
02/09/2016 22.49 22.67 22.49 22.55 278,675
02/08/2016 22.9 22.9 22.56 22.59 434,425
02/05/2016 23.25 23.2843 23.04 23.09 186,155
02/04/2016 23.17 23.3 23.108 23.11 272,357
02/03/2016 23.16 23.24 22.88 23.24 777,854
02/02/2016 23.18 23.2 23.04 23.06 545,269
02/01/2016 23.44 23.535 23.39 23.45 947,522
01/29/2016 23.39 23.47 23.29 23.44 833,889
*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?