Quantcast

Index Fund Historical Stock Prices

(ETF)
ECON 
$22.85
*  
0.25
1.11%
Get ECON Alerts
*Delayed - data as of Jun. 20, 2019  -  Find a broker to begin trading ECON now


Community Rating:
View:    ECON After Hours
 
 
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-MAR-2019 TO 19-JUN-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.
16:00 23.01 23.03 22.80 22.85 85,260
06/19/2019 22.5248 22.66 22.4264 22.6 45,202
06/18/2019 22.17 22.5 22.17 22.41 53,511
06/17/2019 21.91 21.9839 21.9 21.94 20,154
06/14/2019 22.02 22.03 21.92 21.93 31,654
06/13/2019 22.26 22.31 22.14 22.18 99,738
06/12/2019 22.23 22.2319 22.12 22.14 45,307
06/11/2019 22.37 22.46 22.34 22.35 39,404
06/10/2019 22.2 22.328 22.1602 22.21 44,450
06/07/2019 21.9 22.11 21.9 22 72,073
06/06/2019 21.85 21.87 21.75 21.82 108,627
06/05/2019 22.02 22.0482 21.71 21.78 45,388
06/04/2019 21.78 21.9999 21.78 21.99 30,772
06/03/2019 21.77 21.8999 21.77 21.86 78,237
05/31/2019 21.43 21.64 21.43 21.6 20,171
05/30/2019 21.5 21.63 21.47 21.58 48,105
05/29/2019 21.42 21.545 21.4 21.52 30,331
05/28/2019 21.66 21.66 21.47 21.48 105,742
05/24/2019 21.6 21.61 21.46 21.47 29,460
05/23/2019 21.38 21.4999 21.3239 21.41 61,397
05/22/2019 21.86 21.86 21.6894 21.73 132,734
05/21/2019 21.76 21.9279 21.7506 21.89 41,308
05/20/2019 21.75 21.78 21.64 21.64 22,416
05/17/2019 21.9 21.9854 21.77 21.77 53,152
05/16/2019 22.24 22.35 22.19 22.19 62,591
05/15/2019 22.03 22.2799 22.03 22.19 32,007
05/14/2019 22.13 22.24 22.06 22.17 99,262
05/13/2019 21.78 21.93 21.7 21.79 65,549
05/10/2019 22.45 22.48 22.14 22.42 60,119
05/09/2019 22.24 22.39 22.035 22.33 43,325
05/08/2019 22.59 22.71 22.54 22.55 100,205
05/07/2019 22.78 22.78 22.39 22.55 73,803
05/06/2019 22.69 22.98 22.69 22.96 74,242
05/03/2019 23.25 23.41 23.25 23.34 32,803
05/02/2019 23.09 23.2 23 23.08 76,855
05/01/2019 23.19 23.3439 23.02 23.02 45,047
04/30/2019 23.13 23.2099 22.9979 23.17 35,631
04/29/2019 23.175 23.1779 23.1097 23.13 8,455
04/26/2019 22.99 23.12 22.96 23.07 70,813
04/25/2019 22.82 22.97 22.75 22.96 44,441
04/24/2019 23.16 23.16 22.9 22.95 56,645
04/23/2019 23.12 23.2783 23.12 23.24 84,044
04/22/2019 23.11 23.2068 23.11 23.15 55,760
04/18/2019 23.24 23.33 23.16 23.27 153,962
04/17/2019 23.41 23.4496 23.2364 23.29 159,427
04/16/2019 23.19 23.2787 23.19 23.26 82,337
04/15/2019 23.26 23.26 23.02 23.12 32,895
04/12/2019 23.35 23.3639 23.25 23.275 25,185
04/11/2019 23.13 23.15 23.06 23.1 24,116
04/10/2019 23.24 23.2868 23.19 23.24 24,921
04/09/2019 23.24 23.31 23.19 23.19 37,048
04/08/2019 23.13 23.2381 23.05 23.2 48,885
04/05/2019 23.18 23.2964 23.145 23.26 37,610
04/04/2019 22.95 23.1131 22.8835 23.08 39,964
04/03/2019 22.96 23.13 22.96 22.97 42,032
04/02/2019 22.88 22.8806 22.77 22.83 64,259
04/01/2019 22.81 22.91 22.7601 22.87 84,255
03/29/2019 22.59 22.62 22.4799 22.58 75,080
03/28/2019 22.2 22.36 22.16 22.34 101,249
03/27/2019 22.26 22.31 22.11 22.18 118,850
03/26/2019 22.36 22.42 22.29 22.38 46,268
03/25/2019 22.15 22.3296 22.15 22.3 47,074
03/22/2019 22.5 22.5 22.18 22.21 35,496
03/21/2019 22.68 22.79 22.59 22.79 35,099
03/20/2019 22.78 23 22.6401 22.87 85,086
03/19/2019 22.87 22.97 22.84 22.86 71,844
*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