Historical Stock Prices

(ETF)
USMV 
$41.8
*  
0.065
0.16%
Get USMV Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading USMV 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 24-JAN-2015 TO 24-APR-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.
04/24/2015 41.81 41.87 41.652 41.8 1,428,300
04/23/2015 41.5 41.84 41.49 41.735 995,837
04/22/2015 41.5 41.63 41.35 41.58 962,430
04/21/2015 41.59 41.66 41.39 41.44 522,581
04/20/2015 41.25 41.52 41.2405 41.46 548,539
04/17/2015 41.31 41.3699 40.95 41.11 637,783
04/16/2015 41.52 41.6 41.37 41.52 976,678
04/15/2015 41.65 41.76 41.53 41.56 902,617
04/14/2015 41.42 41.6071 41.29 41.52 1,338,677
04/13/2015 41.64 41.735 41.43 41.43 2,385,800
04/10/2015 41.55 41.69 41.48 41.61 1,152,680
04/09/2015 41.42 41.52 41.225 41.5 2,425,230
04/08/2015 41.38 41.49 41.25 41.43 804,012
04/07/2015 41.52 41.5685 41.3099 41.31 1,614,003
04/06/2015 41.11 41.581 41.11 41.47 632,485
04/02/2015 41.15 41.38 41.11 41.24 492,511
04/01/2015 41.28 41.29 40.91 41.16 1,207,986
03/31/2015 41.4 41.595 41.25 41.26 1,321,980
03/30/2015 41.3 41.6 41.286 41.55 868,667
03/27/2015 40.92 41.13 40.81 41.1 494,572
03/26/2015 40.89 41.1543 40.77 40.92 696,520
03/25/2015 41.68 41.69 41.03 41.05 820,681
03/24/2015 42.03 42.08 41.74 41.75 1,197,271
03/23/2015 41.97 42.14 41.9301 42 634,648
03/20/2015 41.75 42.02 41.65 41.93 730,424
03/19/2015 41.57 41.715 41.5 41.6 917,326
03/18/2015 41.16 41.87 40.9415 41.73 571,516
03/17/2015 41.17 41.3 41.091 41.23 772,908
03/16/2015 40.96 41.4201 40.96 41.41 536,698
03/13/2015 41.01 41.01 40.59 40.85 717,753
03/12/2015 40.56 41.06 40.56 41.05 868,825
03/11/2015 40.62 40.6949 40.48 40.52 1,252,068
03/10/2015 40.88 40.95 40.59 40.61 2,277,838
03/09/2015 40.88 41.2 40.88 41.14 584,961
03/06/2015 41.44 41.441 40.89 40.95 995,105
03/05/2015 41.58 41.7199 41.58 41.69 831,593
03/04/2015 41.61 41.6476 41.39 41.54 1,782,346
03/03/2015 41.83 41.85 41.55 41.73 1,321,873
03/02/2015 41.72 41.9 41.71 41.89 1,935,845
02/27/2015 41.74 41.8675 41.67 41.75 2,187,428
02/26/2015 41.78 41.85 41.68 41.77 3,936,913
02/25/2015 41.76 41.91 41.72 41.81 698,681
02/24/2015 41.77 41.8499 41.63 41.8 852,372
02/23/2015 41.72 41.78 41.641 41.78 893,582
02/20/2015 41.46 41.76 41.3251 41.73 836,690
02/19/2015 41.56 41.56 41.4 41.46 1,367,008
02/18/2015 41.45 41.649 41.36 41.64 1,388,302
02/17/2015 41.45 41.5499 41.34 41.5 2,143,627
02/13/2015 41.48 41.48 41.286 41.48 767,079
02/12/2015 41.42 41.45 41.2799 41.45 659,474
02/11/2015 41.23 41.34 41.02 41.25 802,688
02/10/2015 41.01 41.28 40.87 41.23 1,205,756
02/09/2015 40.93 41.04 40.69 40.8 741,021
02/06/2015 41.44 41.44 40.9049 41.02 1,000,093
02/05/2015 41.14 41.39 41.14 41.38 1,727,134
02/04/2015 40.97 41.195 40.89 40.98 2,196,089
02/03/2015 40.82 41.0899 40.65 41.08 912,581
02/02/2015 40.38 40.6601 39.91 40.63 1,243,869
01/30/2015 40.78 40.81 40.25 40.28 1,497,401
01/29/2015 40.79 40.9941 40.42 40.96 1,506,087
01/28/2015 41.4 41.475 40.7 40.75 1,611,985
01/27/2015 41.18 41.42 41.01 41.22 7,497,627
01/26/2015 41.45 41.5268 41.17 41.52 777,817
*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?