Quantcast

Units Historical Stock Prices

(ETF)
CEF 
$12.27
*  
0.09
0.74%
Get CEF Alerts
*Delayed - data as of Jul. 20, 2018 12:28 ET  -  Find a broker to begin trading CEF now


Community Rating:
View:    CEF Real Time
 
 
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 19-APR-2018 TO 19-JUL-2018

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.
12:28 12.25 12.27 12.21 12.27 144,431
07/19/2018 12.06 12.245 12.06 12.18 478,351
07/18/2018 12.18 12.265 12.121 12.22 526,731
07/17/2018 12.28 12.3299 12.22 12.23 808,844
07/16/2018 12.38 12.419 12.37 12.38 303,456
07/13/2018 12.4 12.44 12.3715 12.42 572,988
07/12/2018 12.46 12.51 12.44 12.46 511,934
07/11/2018 12.47 12.51 12.4 12.42 369,457
07/10/2018 12.57 12.58 12.53 12.55 496,898
07/09/2018 12.62 12.67 12.56 12.6 593,793
07/06/2018 12.55 12.56 12.51 12.54 555,856
07/05/2018 12.55 12.59 12.5 12.57 466,855
07/03/2018 12.45 12.5699 12.45 12.53 270,981
07/02/2018 12.56 12.56 12.41 12.41 270,946
06/29/2018 12.53 12.65 12.53 12.53 678,285
06/28/2018 12.55 12.555 12.45 12.48 835,643
06/27/2018 12.63 12.68 12.5 12.59 456,062
06/26/2018 12.72 12.73 12.67 12.73 288,582
06/25/2018 12.79 12.81 12.73 12.8 323,232
06/22/2018 12.78 12.83 12.76 12.81 505,305
06/21/2018 12.8 12.8284 12.75 12.77 867,335
06/20/2018 12.84 12.86 12.8 12.84 582,146
06/19/2018 12.82 12.89 12.78 12.84 663,613
06/18/2018 13.01 13.03 12.9 12.91 834,751
06/15/2018 13.18 13.1895 12.96 12.99 1,144,816
06/14/2018 13.36 13.415 13.33 13.35 439,270
06/13/2018 13.31 13.33 13.2 13.32 457,485
06/12/2018 13.27 13.32 13.25 13.28 350,637
06/11/2018 13.28 13.32 13.25 13.32 310,725
06/08/2018 13.25 13.26 13.23 13.24 252,466
06/07/2018 13.24 13.28 13.18 13.2 806,125
06/06/2018 13.2 13.26 13.17 13.195 376,081
06/05/2018 13.07 13.2 13.07 13.15 442,028
06/04/2018 13.16 13.18 13.08 13.08 656,209
06/01/2018 13.1 13.175 13.08 13.1101 280,289
05/31/2018 13.17 13.23 13.14 13.14 355,141
05/30/2018 13.19 13.23 13.16 13.19 562,390
05/29/2018 13.15 13.2099 13.14 13.18 345,824
05/25/2018 13.27 13.28 13.22 13.23 219,474
05/24/2018 13.23 13.3 13.11 13.27 647,108
05/23/2018 13.09 13.19 13.07 13.18 583,085
05/22/2018 13.19 13.21 13.14 13.17 317,653
05/21/2018 13.11 13.15 13.0814 13.13 273,879
05/18/2018 13.11 13.15 13.0814 13.13 317,721
05/17/2018 13.12 13.13 13.095 13.11 316,575
05/16/2018 13.11 13.1499 13.06 13.1 492,704
05/15/2018 13.12 13.12 13.045 13.11 610,269
05/14/2018 13.36 13.37 13.27 13.27 364,232
05/11/2018 13.41 13.465 13.36 13.37 424,610
05/10/2018 13.41 13.44 13.36 13.38 363,303
05/09/2018 13.31 13.35 13.28 13.28 460,411
05/08/2018 13.25 13.335 13.19 13.31 513,964
05/07/2018 13.25 13.3 13.24 13.29 252,722
05/04/2018 13.23 13.28 13.22 13.27 345,505
05/03/2018 13.33 13.35 13.235 13.25 397,756
05/02/2018 13.25 13.305 13.2 13.23 364,599
05/01/2018 13.22 13.23 13.1134 13.18 356,326
04/30/2018 13.23 13.31 13.21 13.29 307,387
04/27/2018 13.35 13.4 13.345 13.38 299,658
04/26/2018 13.38 13.4 13.31 13.35 203,665
04/25/2018 13.35 13.39 13.33 13.38 179,727
04/24/2018 13.38 13.51 13.38 13.47 404,592
04/23/2018 13.45 13.48 13.39 13.41 263,033
04/20/2018 13.62 13.68 13.59 13.64 1,157,954
04/19/2018 13.75 13.78 13.66 13.72 368,647
*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?

Smart Portfolio