Historical Stock Prices

(ETF)
USMV 
$43.77
*  
0.15
0.34%
Get USMV Alerts
*Delayed - data as of Apr. 29, 2016  -  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 28-JAN-2016 TO 28-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.
04/28/2016 43.93 44.21 43.81 43.92 2,608,479
04/27/2016 43.95 44.21 43.8 44.12 2,454,788
04/26/2016 44.05 44.15 43.86 43.97 2,511,799
04/25/2016 43.83 44 43.74 44 2,420,924
04/22/2016 43.8 43.9099 43.6523 43.9 2,918,565
04/21/2016 44.3 44.3 43.725 43.76 5,571,324
04/20/2016 44.56 44.58 44.2763 44.29 2,870,132
04/19/2016 44.54 44.59 44.4 44.54 4,790,981
04/18/2016 44.1 44.45 44 44.45 3,036,717
04/15/2016 44.09 44.19 43.99 44.14 3,294,335
04/14/2016 44.12 44.13 43.98 44.01 3,997,414
04/13/2016 44.26 44.26 43.93 44.09 5,190,368
04/12/2016 43.83 44.129 43.75 44.08 11,409,240
04/11/2016 44.05 44.14 43.7738 43.81 3,391,231
04/08/2016 44.08 44.12 43.86 43.98 4,401,886
04/07/2016 44.02 44.0765 43.7065 43.88 4,857,686
04/06/2016 43.84 44.18 43.8 44.17 4,269,112
04/05/2016 44.06 44.1 43.79 43.85 4,223,208
04/04/2016 44.33 44.34 44.131 44.22 3,833,622
04/01/2016 43.8 44.34 43.73 44.3 4,295,267
03/31/2016 43.98 44.1 43.883 43.93 3,297,846
03/30/2016 44.04 44.09 43.93 43.99 3,486,432
03/29/2016 43.35 43.9199 43.3 43.91 3,536,423
03/28/2016 43.35 43.48 43.275 43.39 4,021,683
03/24/2016 43.15 43.29 43.05 43.29 3,285,911
03/23/2016 43.31 43.4299 43.245 43.29 2,967,806
03/22/2016 43.52 43.68 43.445 43.57 3,198,206
03/21/2016 43.64 43.72 43.53 43.64 3,330,967
03/18/2016 43.71 43.79 43.515 43.68 5,043,633
03/17/2016 43.4 43.68 43.29 43.6 3,983,322
03/16/2016 43.02 43.44 42.92 43.35 4,154,289
03/15/2016 42.98 43.16 42.9 43.14 3,464,288
03/14/2016 43.1 43.23 43.01 43.16 3,934,711
03/11/2016 42.94 43.18 42.8962 43.15 3,961,484
03/10/2016 42.67 42.92 42.3 42.65 5,539,455
03/09/2016 42.58 42.67 42.47 42.59 4,689,780
03/08/2016 42.47 42.64 42.365 42.45 5,712,731
03/07/2016 42.48 42.68 42.41 42.59 3,868,716
03/04/2016 42.52 42.7199 42.3967 42.61 4,214,870
03/03/2016 42.43 42.54 42.19 42.52 3,706,158
03/02/2016 42.27 42.45 42.1312 42.44 4,441,727
03/01/2016 41.92 42.335 41.84 42.31 3,519,672
02/29/2016 41.97 42.17 41.67 41.67 4,204,371
02/26/2016 42.34 42.34 41.915 41.95 4,249,460
02/25/2016 41.84 42.28 41.8368 42.28 5,015,507
02/24/2016 41.38 41.829 41.215 41.77 4,598,029
02/23/2016 41.71 41.82 41.56 41.58 4,958,849
02/22/2016 41.65 41.82 41.55 41.78 6,749,493
02/19/2016 41.2 41.43 41.0499 41.38 19,258,830
02/18/2016 41.32 41.46 41.16 41.35 5,903,415
02/17/2016 41.04 41.34 40.96 41.26 3,804,943
02/16/2016 40.71 40.88 40.51 40.88 3,645,255
02/12/2016 40.12 40.3949 39.996 40.39 4,594,363
02/11/2016 39.78 40.038 39.6 39.84 5,332,120
02/10/2016 40.28 40.59 40.16 40.2 4,978,968
02/09/2016 39.81 40.35 39.74 40.1 5,740,708
02/08/2016 40.16 40.26 39.605 40.09 4,246,619
02/05/2016 40.89 40.9 40.32 40.46 5,127,552
02/04/2016 40.98 41.115 40.75 40.94 4,827,089
02/03/2016 41.13 41.2 40.55 41.06 6,882,928
02/02/2016 41.13 41.15 40.84 40.96 3,394,036
02/01/2016 41.01 41.55 40.94 41.39 3,285,570
01/29/2016 40.47 41.24 40.33 41.24 2,828,971
01/28/2016 40.37 40.4732 40.05 40.28 3,341,673
*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?