Quantcast

Historical Stock Prices

(ETF)
EDOG 
$22.91
*  
0.32
1.38%
Get EDOG Alerts
*Delayed - data as of May 18, 2018  -  Find a broker to begin trading EDOG 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 18-FEB-2018 TO 18-MAY-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.
05/18/2018 22.95 23.02 22.89 22.91 12,601
05/17/2018 23.36 23.4105 23.2164 23.23 8,060
05/16/2018 23.43 23.53 23.43 23.53 4,079
05/15/2018 23.37 23.37 23.23 23.31 7,507
05/14/2018 23.9 23.9 23.68 23.68 14,128
05/11/2018 23.57 23.57 23.392 23.4 4,038
05/10/2018 23.22 23.5 23.205 23.5 26,341
05/09/2018 23.08 23.08 22.87 23.024 43,530
05/08/2018 23.031 23.0824 22.9101 23.0824 4,333
05/07/2018 23.22 23.269 23.0241 23.04 8,947
05/04/2018 23.27 23.47 23.2361 23.43 11,310
05/03/2018 23.24 23.47 23.24 23.44 14,144
05/02/2018 23.602 23.68 23.53 23.53 323,930
05/01/2018 23.76 23.76 23.5499 23.7 9,460
04/30/2018 24.04 24.12 23.89 23.89 5,811
04/27/2018 24.1 24.1799 24.1 24.106 3,057
04/26/2018 23.911 24.095 23.911 24.09 8,293
04/25/2018 23.86 23.9162 23.76 23.799 15,192
04/24/2018 24.18 24.19 23.9001 24.01 7,722
04/23/2018 24.27 24.29 24.13 24.14 6,408
04/20/2018 24.3794 24.3794 24.3199 24.34 966
04/19/2018 24.629 24.629 24.4202 24.509 4,419
04/18/2018 24.5 24.6288 24.5 24.6288 2,186
04/17/2018 24.4251 24.4464 24.4251 24.43 3,188
04/16/2018 24.27 24.3776 24.24 24.34 6,212
04/13/2018 24.52 24.52 24.33 24.33 5,552
04/12/2018 24.61 24.61 24.55 24.56 2,149
04/11/2018 24.25 24.4969 24.25 24.4969 2,679
04/10/2018 24.36 24.499 24.25 24.44 3,508
04/09/2018 24.43 24.4434 24.2534 24.28 8,871
04/06/2018 24.72 24.72 24.34 24.43 3,688
04/05/2018 24.83 24.95 24.81 24.82 7,097
04/04/2018 24.39 24.8399 24.39 24.8399 2,553
04/03/2018 24.7 24.74 24.571 24.74 10,142
04/02/2018 24.81 24.81 24.3908 24.51 9,235
03/29/2018 24.59 24.9177 24.59 24.88 4,625
03/28/2018 24.55 24.56 24.4704 24.49 10,985
03/27/2018 24.83 24.85 24.57 24.57 7,929
03/26/2018 24.7309 24.878 24.6539 24.878 6,803
03/23/2018 24.7985 24.8248 24.53 24.53 4,947
03/22/2018 24.95 24.9703 24.75 24.75 3,280
03/21/2018 25.17 25.31 25.13 25.31 3,992
03/20/2018 25.1 25.1 25.02 25.09 6,303
03/19/2018 25.05 25.07 24.856 25 19,758
03/16/2018 25.22 25.35 25.22 25.2906 5,263
03/15/2018 25.54 25.54 25.3438 25.38 5,544
03/14/2018 25.6986 25.6986 25.53 25.6724 13,583
03/13/2018 25.8885 25.9507 25.71 25.74 3,271
03/12/2018 25.92 25.9699 25.83 25.8896 3,748
03/09/2018 25.86 26.029 25.8274 26.029 5,958
03/08/2018 25.75 25.7799 25.66 25.7 4,699
03/07/2018 25.7004 25.8229 25.6298 25.8229 6,313
03/06/2018 26.03 26.1402 25.86 25.86 16,796
03/05/2018 25.7 25.8899 25.68 25.86 3,617
03/02/2018 25.59 25.79 25.38 25.79 22,934
03/01/2018 25.78 25.94 25.5402 25.6596 13,774
02/28/2018 26.0721 26.164 25.84 25.92 7,991
02/27/2018 26.32 26.38 26.14 26.2455 20,016
02/26/2018 26.52 26.5604 26.39 26.49 17,702
02/23/2018 26.29 26.51 26.28 26.44 15,845
02/22/2018 26.279 26.33 26.09 26.18 11,889
02/21/2018 26.11 26.36 26.08 26.13 12,608
02/20/2018 26.07 26.1 25.87 26.03 73,359
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for EDOG

Research Brokers before you trade

Want to trade FX?

Smart Portfolio