Historical Stock Prices

(ETF)
XMLV 
$39.53
*  
0.14
0.36%
Get XMLV Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading XMLV 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 02-SEP-2016 TO 02-DEC-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.
12/02/2016 39.44 39.708 39.4096 39.53 102,846
12/01/2016 39.64 39.64 39.2399 39.39 148,365
11/30/2016 40.11 40.2584 39.61 39.61 192,975
11/29/2016 39.91 40.28 39.91 40.17 122,560
11/28/2016 39.87 40.01 39.8401 39.9 89,687
11/25/2016 39.68 39.9 39.68 39.85 47,873
11/23/2016 39.44 39.6431 39.44 39.62 321,700
11/22/2016 39.34 39.6509 39.34 39.62 214,186
11/21/2016 39.28 39.3846 39.18 39.29 327,254
11/18/2016 39.13 39.24 39.03 39.07 187,748
11/17/2016 39.07 39.21 38.98 39.04 388,024
11/16/2016 38.94 39.026 38.8 38.97 138,462
11/15/2016 38.94 39.0156 38.8 38.95 129,872
11/14/2016 38.52 38.84 38.35 38.84 167,027
11/11/2016 38.2 38.4 38 38.36 135,402
11/10/2016 38.47 38.47 37.88 38.03 326,366
11/09/2016 37.9 38.45 37.6907 38.34 182,957
11/08/2016 38.01 38.4899 38.01 38.4 109,571
11/07/2016 37.97 38.1 37.81 38.08 166,015
11/04/2016 37.59 37.69 37.46 37.46 172,754
11/03/2016 37.42 37.68 37.36 37.4302 61,150
11/02/2016 37.63 37.7499 37.44 37.45 170,024
11/01/2016 38.3 38.3 37.61 37.68 167,920
10/31/2016 37.94 38.2618 37.85 38.24 84,698
10/28/2016 37.68 37.938 37.65 37.72 85,057
10/27/2016 38.23 38.23 37.59 37.69 113,550
10/26/2016 38.18 38.219 37.97 38.08 80,345
10/25/2016 38.34 38.34 38.128 38.24 59,243
10/24/2016 38.45 38.6007 38.29 38.35 366,877
10/21/2016 38.19 38.25 38.044 38.23 120,602
10/20/2016 38.45 38.52 38.19 38.28 154,131
10/19/2016 38.41 38.51 38.33 38.4599 67,487
10/18/2016 38.57 38.57 38.3464 38.42 127,299
10/17/2016 38.28 38.4 38.27 38.28 123,365
10/14/2016 38.33 38.44 38.18 38.22 101,515
10/13/2016 37.945 38.307 37.89 38.19 81,609
10/12/2016 37.75 38.108 37.75 38.05 137,956
10/11/2016 38.12 38.12 37.64 37.72 106,150
10/10/2016 38.1 38.334 38.1 38.21 134,273
10/07/2016 38.19 38.2072 37.8203 37.9698 160,096
10/06/2016 37.92 38.127 37.77 38.06 148,313
10/05/2016 38.45 38.45 38.04 38.04 156,331
10/04/2016 38.52 38.5254 37.91 38.26 178,289
10/03/2016 38.77 38.77 38.34 38.44 458,953
09/30/2016 38.99 39.0598 38.77 38.85 108,520
09/29/2016 39.31 39.3474 38.7968 38.87 151,205
09/28/2016 39.15 39.37 39.02 39.37 120,861
09/27/2016 39.32 39.36 39.1101 39.15 84,985
09/26/2016 39.29 39.449 39.14 39.2921 115,160
09/23/2016 39.61 39.61 39.3 39.42 91,861
09/22/2016 39.36 39.68 39.36 39.64 110,837
09/21/2016 38.75 39.16 38.5103 39.13 285,968
09/20/2016 38.86 38.9123 38.62 38.62 89,696
09/19/2016 38.45 38.69 38.43 38.62 103,280
09/16/2016 38.3 38.37 38.11 38.31 83,602
09/15/2016 38.26 38.56 38.19 38.5201 85,839
09/14/2016 38.38 38.43 38.17 38.25 104,438
09/13/2016 38.82 38.82 38.18 38.3 284,361
09/12/2016 38.41 39.01 38.41 38.95 154,301
09/09/2016 39.52 39.52 38.57 38.57 170,520
09/08/2016 39.99 39.99 39.76 39.77 187,951
09/07/2016 39.85 40.05 39.7437 40.03 86,986
09/06/2016 39.86 39.87 39.7 39.8299 160,938
09/02/2016 39.52 39.8299 39.52 39.78 105,755
*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?