Quantcast

Invesco MSCI Global Timber ETF Historical Stock Prices

(ETF)
CUT 
$28.0742
*  
0.2458
0.87%
Get CUT Alerts
*Delayed - data as of Oct. 22, 2018 11:50 ET  -  Find a broker to begin trading CUT now


Community Rating:
View:    CUT 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 19-JUL-2018 TO 19-OCT-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.
11:50 28.22 28.44 28.0742 28.0742 2,294
10/19/2018 28.32 28.5299 28.2401 28.32 7,106
10/18/2018 28.46 28.648 28.13 28.23 10,484
10/17/2018 28.7 28.88 28.652 28.77 6,985
10/16/2018 28.78 29.01 28.64 28.979 7,745
10/15/2018 28.51 28.6499 28.4601 28.54 4,819
10/12/2018 28.86 28.9028 28.35 28.59 22,757
10/11/2018 28.93 29.0484 28.51 28.63 41,723
10/10/2018 29.71 29.71 28.91 28.92 46,972
10/09/2018 30.51 30.51 30.0468 30.05 8,798
10/08/2018 30.73 30.882 30.6395 30.78 61,383
10/05/2018 31.07 31.1 30.8501 30.89 7,383
10/04/2018 31.22 31.2555 30.83 30.95 17,528
10/03/2018 31.87 31.9063 31.4001 31.4571 70,625
10/02/2018 31.9262 31.99 31.81 31.85 8,001
10/01/2018 32.1 32.23 31.99 32.0258 27,259
09/28/2018 32.18 32.2 31.97 31.97 19,648
09/27/2018 32.4399 32.5299 32.31 32.39 7,384
09/26/2018 32.42 32.555 32.34 32.555 12,297
09/25/2018 32.76 32.9099 32.49 32.6599 7,533
09/24/2018 32.94 32.94 32.7 32.7 17,083
09/21/2018 33.11 33.11 32.8801 32.94 12,952
09/20/2018 32.84 33.0999 32.84 33.0999 7,879
09/19/2018 32.89 32.9999 32.83 32.9006 41,751
09/18/2018 32.8934 32.9199 32.751 32.8112 3,913
09/17/2018 32.9 32.9999 32.832 32.84 4,876
09/14/2018 32.78 32.9399 32.7023 32.8091 8,044
09/13/2018 32.77 32.881 32.7001 32.8145 2,201
09/12/2018 32.49 32.644 32.4452 32.5761 6,061
09/11/2018 32.33 32.4999 32.216 32.44 9,214
09/10/2018 32.58 32.58 32.37 32.44 32,533
09/07/2018 32.47 32.5299 32.2316 32.43 11,082
09/06/2018 32.55 32.7399 32.44 32.61 13,243
09/05/2018 32.4 32.61 32.361 32.545 14,043
09/04/2018 32.52 32.52 32.2635 32.4253 10,019
08/31/2018 32.85 32.9034 32.601 32.76 7,034
08/30/2018 32.95 33.0099 32.7884 32.7884 7,665
08/29/2018 33.05 33.22 32.9724 33.21 53,894
08/28/2018 33.05 33.1599 32.97 33 7,465
08/27/2018 32.71 32.9999 32.71 32.9989 8,411
08/24/2018 32.5 32.58 32.5 32.5403 8,817
08/23/2018 32.45 32.5499 32.29 32.338 9,586
08/22/2018 32.52 32.5699 32.4301 32.5699 7,203
08/21/2018 32.34 32.53 32.3212 32.4446 11,726
08/20/2018 32.19 32.31 32.1273 32.31 86,068
08/17/2018 31.77 32.0687 31.7316 32.03 9,402
08/16/2018 31.69 31.8788 31.6601 31.7572 7,853
08/15/2018 31.55 31.55 31.25 31.42 396,603
08/14/2018 31.81 31.9699 31.81 31.9299 15,552
08/13/2018 31.89 31.9984 31.7 31.73 20,682
08/10/2018 32.14 32.1699 31.9614 31.975 18,565
08/09/2018 32.58 32.6799 32.52 32.52 94,588
08/08/2018 32.63 32.66 32.528 32.65 8,625
08/07/2018 32.6963 32.7899 32.571 32.625 17,269
08/06/2018 32.63 32.7299 32.561 32.58 17,945
08/03/2018 32.54 32.7999 32.5086 32.7337 7,798
08/02/2018 32.3 32.445 32.16 32.41 71,190
08/01/2018 32.6 32.7879 32.4 32.46 140,781
07/31/2018 32.45 32.6399 32.45 32.555 9,963
07/30/2018 32.38 32.5699 32.38 32.4 14,001
07/27/2018 32.49 32.558 32.2385 32.32 10,410
07/26/2018 32.55 32.55 32.2801 32.345 18,319
07/25/2018 32.38 32.4 32.201 32.4 38,981
07/24/2018 32.09 32.27 32 32.16 22,145
07/23/2018 31.87 31.87 31.7 31.72 22,177
07/20/2018 32.28 32.28 32.0001 32.06 32,865
07/19/2018 32.35 32.52 32.12 32.485 57,534
*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