Quantcast

ETV Historical Stock Prices

(ETF)
CORN 
$15.2223
*  
0.0477
0.31%
Get CORN Alerts
*Delayed - data as of Apr. 18, 2019 12:20 ET  -  Find a broker to begin trading CORN now


Community Rating:
View:    CORN 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-JAN-2019 TO 17-APR-2019

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.
12:20 15.25 15.28 15.22 15.2223 21,901
04/17/2019 15.26 15.315 15.21 15.27 31,731
04/16/2019 15.35 15.35 15.24 15.26 57,743
04/15/2019 15.44 15.48 15.39 15.44 40,149
04/12/2019 15.34 15.37 15.27 15.35 97,285
04/11/2019 15.4 15.42 15.28 15.35 25,751
04/10/2019 15.38 15.447 15.38 15.4 35,853
04/09/2019 15.3 15.41 15.15 15.37 108,572
04/08/2019 15.46 15.4642 15.32 15.36 45,485
04/05/2019 15.49 15.49 15.38 15.4 42,123
04/04/2019 15.5 15.61 15.5 15.56 60,557
04/03/2019 15.51 15.54 15.4 15.49 55,654
04/02/2019 15.42 15.44 15.31 15.431 49,576
04/01/2019 15.33 15.45 15.33 15.43 216,475
03/29/2019 15.85 15.85 15.22 15.23 387,443
03/28/2019 15.86 15.89 15.805 15.84 80,367
03/27/2019 15.95 15.95 15.79 15.85 27,399
03/26/2019 16.03 16.05 15.9001 15.96 45,589
03/25/2019 16 16.0725 15.94 16.03 114,184
03/22/2019 16.02 16.05 15.9 15.99 98,150
03/21/2019 15.8012 15.94 15.76 15.9 53,778
03/20/2019 15.753 15.753 15.65 15.7359 17,200
03/19/2019 15.73 15.8 15.61 15.7192 27,425
03/18/2019 15.77 15.83 15.68 15.75 24,539
03/15/2019 15.69 15.78 15.69 15.7493 17,632
03/14/2019 15.63 15.7499 15.6 15.6716 23,076
03/13/2019 15.52 15.67 15.49 15.5812 45,237
03/12/2019 15.4 15.5912 15.4 15.56 28,376
03/11/2019 15.51 15.51 15.38 15.4 31,692
03/08/2019 15.55 15.55 15.35 15.47 53,829
03/07/2019 15.72 15.72 15.45 15.49 35,132
03/06/2019 15.89 15.89 15.71 15.76 10,331
03/05/2019 15.8536 15.94 15.85 15.8884 13,801
03/04/2019 15.91 15.9534 15.8346 15.87 39,805
03/01/2019 15.68 15.775 15.5 15.76 47,175
02/28/2019 15.74 15.77 15.65 15.65 35,212
02/27/2019 15.93 15.93 15.75 15.76 35,342
02/26/2019 15.99 15.992 15.85 15.85 81,465
02/25/2019 16.22 16.22 16.0244 16.03 24,263
02/22/2019 16.22 16.24 16.17 16.2 35,496
02/21/2019 16.2 16.2889 16.15 16.1603 55,364
02/20/2019 15.96 16.04 15.91 16.0099 22,959
02/19/2019 16.1 16.13 15.91 15.94 99,058
02/15/2019 16.14 16.1832 16.06 16.11 96,823
02/14/2019 16.23 16.23 16.1 16.14 47,000
02/13/2019 16.24 16.28 16.1743 16.28 44,080
02/12/2019 16.1 16.24 16.065 16.22 42,470
02/11/2019 16.06 16.07 15.99 16.07 35,369
02/08/2019 16.19 16.36 16.07 16.07 60,877
02/07/2019 16.29 16.29 16.15 16.17 37,780
02/06/2019 16.31 16.33 16.2778 16.3113 17,581
02/05/2019 16.27 16.35 16.21 16.325 33,427
02/04/2019 16.25 16.33 16.22 16.28 22,889
02/01/2019 16.31 16.3554 16.24 16.24 48,776
01/31/2019 16.31 16.3343 16.1533 16.19 80,790
01/30/2019 16.3 16.379 16.2963 16.35 21,891
01/29/2019 16.2648 16.2694 16.19 16.26 9,255
01/28/2019 16.31 16.33 16.25 16.3 71,018
01/25/2019 16.25 16.33 16.18 16.31 14,042
01/24/2019 16.27 16.283 16.19 16.24 9,467
01/23/2019 16.32 16.3491 16.25 16.28 7,432
01/22/2019 16.36 16.36 16.21 16.25 40,933
01/18/2019 16.34 16.38 16.28 16.35 18,907
01/17/2019 16.15 16.3599 16.11 16.29 28,838
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for CORN

Research Brokers before you trade

Want to trade FX?



Smart Portfolio