Historical Stock Prices

(ETF)
USD 
$74.94
*  
1.7399
2.27%
Get USD Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading USD 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-APR-2015 TO 31-JUL-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.
07/31/2015 77 77 74.94 74.94 2,535
07/30/2015 76.45 76.775 75.683 76.6799 2,415
07/29/2015 77.09 77.09 75.8244 76.4 7,152
07/28/2015 73.08 77.17 73.08 77.17 5,377
07/27/2015 73.4 73.4 71.25 73.2999 9,477
07/24/2015 76.15 76.15 73.76 74 4,565
07/23/2015 75.91 78.5 75.91 76.5 2,134
07/22/2015 78.35 78.35 73.5 74.8368 16,404
07/21/2015 79.5 80 79 79.14 2,326
07/20/2015 80.98 81.2545 79.2801 79.31 3,555
07/17/2015 81.38 81.4 79 80.395 16,022
07/16/2015 81.82 83.121 79.68 81.66 5,554
07/15/2015 82.45 82.5 80.16 80.91 22,319
07/14/2015 81.43 82.1999 80.96 81.79 12,321
07/13/2015 79.178 81.04 78.625 80.571 5,039
07/10/2015 78.82 78.856 77.6 78.3 1,217
07/09/2015 81.06 81.06 75.67 75.95 10,757
07/08/2015 78.85 79.0699 78 78.109 5,467
07/07/2015 83.03 83.47 78 82.39 13,277
07/06/2015 85 85.14 83.1897 83.56 3,865
07/02/2015 86.1947 86.82 86.1947 86.82 727
07/01/2015 85.698 86.6 84.75 84.926 2,640
06/30/2015 85.41 85.794 84.28 84.75 17,200
06/29/2015 87.53 87.53 83.57 83.81 10,480
06/26/2015 93.96 93.96 88.15 89.191 9,081
06/25/2015 95.9 95.9 94.6 94.9 2,564
06/24/2015 96.08 96.33 94.378 94.454 4,567
06/23/2015 96.35 96.35 95.61 95.964 1,160
06/22/2015 97.91 97.91 96.992 97.75 2,522
06/19/2015 96.96 97.289 95.91 97.289 2,862
06/18/2015 94.92 97.12 94.92 96.48 1,983
06/17/2015 94.08 94.668 93.5038 94.2701 2,474
06/16/2015 93.48 94.53 93.1 94.53 2,153
06/15/2015 91.981 93.28 90.8 93.28 3,795
06/12/2015 92.91 93.35 92.91 93.35 916
06/11/2015 95.0601 95.4599 94.7451 95.4599 815
06/10/2015 91.91 95.31 91.91 95.3 5,627
06/09/2015 92 92.9124 90.7341 92.9124 3,617
06/08/2015 93.25 93.25 92.3401 92.79 4,926
06/05/2015 95.9 96.9499 95.9 96.9499 1,073
06/04/2015 99.495 99.495 96.42 96.58 6,292
06/03/2015 100.5102 100.69 100.5102 100.595 814
06/02/2015 100.01 100.869 100 100.299 3,223
06/01/2015 104 104.99 102.06 102.804 3,973
05/29/2015 103.41 104.255 102.6 103.149 4,109
05/28/2015 101 102.53 100.85 101.73 7,816
05/27/2015 96.97 102.02 96.97 101.384 11,386
05/26/2015 95.03 95.03 93.41 93.41 1,624
05/22/2015 95.17 96.66 95.17 96.02 5,674
05/21/2015 95.04 95.05 92.6 94.76 6,917
05/20/2015 92.26 96.08 92.25 96.08 4,863
05/19/2015 95.7 95.7 94.25 94.25 2,739
05/18/2015 93 95.05 93 95.05 6,523
05/15/2015 92.46 93.3 92.042 92.042 2,852
05/14/2015 90.9 93.3 90.77 92.462 5,127
05/13/2015 89.92 90 89.85 89.85 705
05/12/2015 88.771 89.704 87.66 88.72 4,752
05/11/2015 90.1656 90.7182 89.781 89.781 771
05/08/2015 90.09 90.98 89.49 90.89 2,646
05/07/2015 87.26 88.9 87.26 88.9 2,098
05/06/2015 87.93 88.0117 85.459 86.9624 3,916
05/05/2015 91.08 91.08 87.4 87.77 6,333
05/04/2015 91.581 92 90.774 91.3859 12,827
05/01/2015 88.4 91.762 88.4 91.71 4,669
04/30/2015 87.97 88.78 86.2 86.56 11,036
*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?