Historical Stock Prices

(ETF)
USMV 
$41.81
*  
0.11
0.26%
Get USMV Alerts
*Delayed - data as of May 22, 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 22-FEB-2015 TO 22-MAY-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.
05/22/2015 41.85 41.9399 41.79 41.81 373,815
05/21/2015 41.91 41.98 41.874 41.92 316,401
05/20/2015 42 42.1167 41.93 41.945 577,926
05/19/2015 41.92 42.06 41.86 41.97 1,033,650
05/18/2015 41.84 41.9699 41.8 41.94 448,735
05/15/2015 41.79 41.88 41.7399 41.88 398,718
05/14/2015 41.4 41.74 41.4 41.74 390,455
05/13/2015 41.4 41.54 41.1844 41.25 442,121
05/12/2015 41.19 41.39 41.01 41.29 619,063
05/11/2015 41.57 41.6173 41.345 41.37 582,118
05/08/2015 41.45 41.6771 41.45 41.59 1,592,121
05/07/2015 40.87 41.21 40.86 41.12 993,425
05/06/2015 41.09 41.17 40.681 40.9 447,382
05/05/2015 41.44 41.44 40.961 41 1,155,418
05/04/2015 41.39 41.5839 41.39 41.45 631,674
05/01/2015 41.14 41.35 41.02 41.33 774,763
04/30/2015 41.25 41.34 40.8546 41.02 1,471,463
04/29/2015 41.48 41.55 41.219 41.36 579,942
04/28/2015 41.5 41.68 41.29 41.68 944,521
04/27/2015 41.9 41.9 41.47 41.51 625,910
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
*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?