Historical Stock Prices

(ETF)
UBM 
$12.2
*  
unch
unch
Get UBM Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading UBM 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 28-MAY-2015 TO 28-AUG-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.
08/28/2015 12.2 12.2 12.2 12.2 00
08/27/2015 12.2 12.2 12.2 12.2 00
08/26/2015 12.2 12.2 12.2 12.2 800
08/25/2015 12.56 12.56 12.56 12.56 00
08/24/2015 12.56 12.56 12.56 12.56 00
08/21/2015 12.56 12.56 12.56 12.56 00
08/20/2015 12.56 12.56 12.56 12.56 00
08/19/2015 12.56 12.56 12.56 12.56 00
08/18/2015 12.56 12.56 12.56 12.56 00
08/17/2015 12.56 12.56 12.56 12.56 00
08/14/2015 12.56 12.56 12.56 12.56 00
08/13/2015 12.56 12.56 12.56 12.56 00
08/12/2015 12.56 12.56 12.56 12.56 00
08/11/2015 12.56 12.56 12.56 12.56 00
08/10/2015 12.56 12.56 12.56 12.56 00
08/07/2015 12.56 12.56 12.56 12.56 00
08/06/2015 12.96 12.96 12.56 12.56 300
08/05/2015 13.003 13.003 13 13 200
08/04/2015 13.04 13.04 13.04 13.04 00
08/03/2015 13.04 13.04 13.04 13.04 150
07/31/2015 13.26 13.26 13.26 13.26 00
07/30/2015 13.26 13.26 13.26 13.26 140
07/29/2015 13.07 13.43 13.07 13.43 870
07/28/2015 13.2127 13.2127 13.2127 13.2127 00
07/27/2015 13.176 13.2127 13.176 13.2127 807
07/24/2015 13.32 13.32 13.32 13.32 101
07/23/2015 13.32 13.32 13.3 13.32 12,116
07/22/2015 13.5506 13.5506 12.6605 13.54 3,114
07/21/2015 14 14 14 14 00
07/20/2015 14 14 14 14 00
07/17/2015 14 14 14 14 00
07/16/2015 14 14 14 14 00
07/15/2015 14.0201 14.0201 13.81 14 6,345
07/14/2015 14.08 14.08 14.08 14.08 360
07/13/2015 13.63 13.63 13.63 13.63 00
07/10/2015 13.63 13.63 13.63 13.63 00
07/09/2015 13.63 13.63 13.63 13.63 00
07/08/2015 13.6 13.72 13.6 13.63 1,600
07/07/2015 13.54 13.56 13.54 13.56 4,860
07/06/2015 14.48 14.48 14.48 14.48 00
07/02/2015 14.48 14.48 14.48 14.48 00
07/01/2015 14.48 14.48 14.48 14.48 00
06/30/2015 14.48 14.48 14.48 14.48 00
06/29/2015 14.48 14.48 14.48 14.48 00
06/26/2015 14.48 14.48 14.48 14.48 00
06/25/2015 14.46 14.48 14.42 14.48 1,153
06/24/2015 14.52 14.52 14.52 14.52 00
06/23/2015 14.52 14.52 14.52 14.52 00
06/22/2015 14.52 14.52 14.52 14.52 00
06/19/2015 14.52 14.52 14.52 14.52 00
06/18/2015 14.52 14.52 14.52 14.52 00
06/17/2015 14.51 14.53 14.51 14.52 35,100
06/16/2015 15.1 15.1 15.1 15.1 00
06/15/2015 15.1 15.1 15.1 15.1 00
06/12/2015 15.1 15.1 15.1 15.1 00
06/11/2015 15.1 15.1 15.1 15.1 00
06/10/2015 15.1 15.1 15.1 15.1 00
06/09/2015 15.1 15.1 15.1 15.1 00
06/08/2015 15.1 15.1 15.1 15.1 00
06/05/2015 15.1 15.1 15.1 15.1 246
06/04/2015 15 15 14.94 14.94 467
06/03/2015 15.03 15.03 15.03 15.03 00
06/02/2015 15.03 15.03 15.03 15.03 00
06/01/2015 15.03 15.03 15.03 15.03 125
05/29/2015 15.1109 15.1109 15.1109 15.1109 00
05/28/2015 15.25 15.25 15.01 15.1109 549
*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?