Quantcast

Historical Stock Prices

(ETF)
EDIV 
$30.766
*  
0.234
0.75%
Get EDIV Alerts
*Delayed - data as of Sep. 21, 2018  -  Find a broker to begin trading EDIV 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 21-JUN-2018 TO 21-SEP-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.
09/21/2018 30.72 30.789 30.5301 30.71 37,605
09/20/2018 30.97 31.04 30.79 31 58,895
09/19/2018 30.68 30.85 30.68 30.71 53,908
09/18/2018 30.34 30.54 30.29 30.39 102,165
09/17/2018 29.99 30.1699 29.97 29.97 38,335
09/14/2018 30.14 30.3322 29.9962 30.1061 210,940
09/13/2018 30.19 30.5183 30.03 30.12 38,125
09/12/2018 29.65 29.98 29.5 29.81 46,506
09/11/2018 29.3 29.7184 29.3 29.63 87,917
09/10/2018 29.71 29.739 29.39 29.57 19,757
09/07/2018 29.7 29.86 29.5101 29.59 47,187
09/06/2018 29.66 29.73 29.44 29.57 33,706
09/05/2018 29.68 29.68 29.4838 29.62 29,327
09/04/2018 30.27 30.27 29.8916 30.11 63,922
08/31/2018 30.53 30.9099 30.53 30.87 22,482
08/30/2018 30.75 30.75 30.2801 30.36 39,916
08/29/2018 30.97 31.25 30.9514 31.2296 57,300
08/28/2018 31.27 31.376 31.0101 31.04 25,323
08/27/2018 30.97 31.25 30.97 31.13 21,689
08/24/2018 30.67 30.7489 30.58 30.67 23,157
08/23/2018 30.58 30.5908 30.2 30.21 27,162
08/22/2018 30.51 30.75 30.51 30.65 38,581
08/21/2018 30.28 30.66 30.28 30.64 25,818
08/20/2018 30.02 30.11 29.8861 30.01 33,704
08/17/2018 29.66 30.0707 29.551 30.07 22,777
08/16/2018 29.9 30.1 29.8 29.84 44,931
08/15/2018 29.78 29.811 29.51 29.68 43,322
08/14/2018 30.37 30.5184 30.36 30.48 52,129
08/13/2018 30.25 30.34 29.9001 30.01 67,020
08/10/2018 30.86 30.86 30.595 30.76 66,929
08/09/2018 31.67 31.77 31.41 31.48 14,855
08/08/2018 31.52 31.679 31.39 31.58 33,385
08/07/2018 31.6 31.7799 31.6 31.69 24,093
08/06/2018 31.3 31.3195 31.15 31.22 37,380
08/03/2018 31.5 31.75 31.5 31.64 39,086
08/02/2018 31.49 31.49 31.31 31.45 24,718
08/01/2018 32.07 32.1112 31.91 32.03 28,671
07/31/2018 31.96 32.37 31.96 32.28 54,650
07/30/2018 31.99 31.99 31.901 31.95 22,889
07/27/2018 31.81 31.9 31.621 31.86 21,229
07/26/2018 31.67 31.8 31.56 31.58 28,564
07/25/2018 31.69 31.99 31.5019 31.98 90,225
07/24/2018 31.52 31.54 31.3461 31.44 24,122
07/23/2018 31.02 31.0738 30.9401 31.03 23,283
07/20/2018 31.03 31.2634 31.03 31.22 25,693
07/19/2018 30.68 30.95 30.6406 30.75 40,244
07/18/2018 30.91 31.159 30.8301 31.15 40,821
07/17/2018 30.72 31.07 30.72 31 221,006
07/16/2018 30.81 30.81 30.64 30.73 32,061
07/13/2018 30.97 31.03 30.82 30.94 53,379
07/12/2018 30.97 31.0899 30.861 30.98 46,197
07/11/2018 30.86 30.9375 30.4733 30.63 39,215
07/10/2018 31.25 31.3 31.07 31.27 40,054
07/09/2018 31.04 31.21 30.9844 31.21 46,426
07/06/2018 30.51 30.8002 30.41 30.65 75,511
07/05/2018 30.67 30.69 30.4271 30.57 60,612
07/03/2018 30.66 30.7486 30.46 30.5 43,605
07/02/2018 30.3 30.53 30.3 30.53 505,353
06/29/2018 30.37 30.7 30.37 30.63 48,932
06/28/2018 29.9 30.15 29.8572 30.12 92,947
06/27/2018 30.48 30.489 29.8501 29.98 263,190
06/26/2018 30.77 30.77 30.5621 30.63 34,821
06/25/2018 30.84 30.84 30.54 30.68 107,186
06/22/2018 31.14 31.2269 30.97 31.11 26,640
06/21/2018 30.95 30.95 30.74 30.8 132,677
*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