Quantcast

Historical Stock Prices

(ETF)
EET 
$87.8
*  
0.50
0.57%
Get EET Alerts
*Delayed - data as of May 25, 2018  -  Find a broker to begin trading EET 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 25-FEB-2018 TO 25-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.
05/25/2018 87.63 88.5 87.63 87.8 5,317
05/24/2018 87.77 87.77 85.9 87.3 2,819
05/23/2018 86.6 88.69 86.6 88.69 3,752
05/22/2018 88.82 89.46 88.8072 88.82 3,291
05/21/2018 88.34 88.82 87.38 87.89 6,820
05/18/2018 87.11 87.429 86.64 87.38 5,755
05/17/2018 89.4717 89.4717 88.02 88.6505 4,042
05/16/2018 90.39 91.55 90.39 91.3799 2,597
05/15/2018 89.17 89.195 88 88.73 7,157
05/14/2018 93.09 93.7 92.45 92.45 11,008
05/11/2018 93.42 93.59 91.86 92.35 8,196
05/10/2018 90.96 93.2069 90.628 92.65 12,485
05/09/2018 89.03 89.03 88.0046 88.78 8,260
05/08/2018 88 88.5 86.985 88.4402 9,318
05/07/2018 87.13 88.2612 87.07 87.51 20,565
05/04/2018 85.94 89.1 85.52 88.6 80,250
05/03/2018 86.58 88.12 85.655 87.8554 7,129
05/02/2018 90.13 90.13 89.1703 89.4715 2,306
05/01/2018 88.8 90.07 87.42 90.07 3,230
04/30/2018 92.76 92.76 90.79 90.872 2,537
04/27/2018 91.8 92.08 90.76 92.08 3,328
04/26/2018 89.41 90.55 89.41 90.55 1,022
04/25/2018 88.26 88.5553 87.38 88.5553 3,185
04/24/2018 92 92 88.961 89.63 11,547
04/23/2018 91.58 92.06 90.4416 90.69 3,031
04/20/2018 93.53 93.53 91.37 92.08 5,256
04/19/2018 96.12 96.18 94.0301 94.6595 5,291
04/18/2018 94.75 96.0233 94.5492 95.65 6,172
04/17/2018 92.8 94.5 92.8 94.03 3,179
04/16/2018 93.22 93.61 92.456 93.335 5,861
04/13/2018 95.02 95.02 93.13 93.42 2,435
04/12/2018 95.14 95.78 95.14 95.32 4,618
04/11/2018 94.05 95.75 94.05 95.7 2,304
04/10/2018 94.37 95.51 93.9174 95.09 4,520
04/09/2018 92.79 93.46 92.3801 93.13 3,011
04/06/2018 93.52 94.73 90.7634 91.5214 4,702
04/05/2018 95.44 96.15 94.75 95.3246 6,984
04/04/2018 89.47 94.6 89.16 94.47 12,806
04/03/2018 94.66 94.9216 93.78 94.3584 5,258
04/02/2018 94.91 94.91 91.2922 92.73 6,173
03/29/2018 93.72 96.5194 93.72 96.16 6,006
03/28/2018 92.83 93.4165 91.97 92.7124 6,964
03/27/2018 97.04 97.04 93.1903 93.83 48,678
03/26/2018 95.86 97.39 94.491 96.88 16,780
03/23/2018 95.32 95.674 91.18 91.18 10,874
03/22/2018 97.06 97.9148 94.69 95.14 31,200
03/21/2018 100.3438 102.0027 99.9883 102.0027 4,165
03/20/2018 100.24 101.0853 100.0586 100.84 5,648
03/19/2018 99.53 99.59 97.565 98.5102 12,472
03/16/2018 100.32 101.17 100.32 100.63 20,739
03/15/2018 102.42 102.64 100.4516 100.84 2,944
03/14/2018 103.12 103.12 100.98 101.8 11,652
03/13/2018 104.5 104.801 100.83 101.8 21,719
03/12/2018 103.28 103.7453 102.95 103.52 13,260
03/09/2018 101.01 102.88 100.8077 102.88 18,254
03/08/2018 99.04 99.35 98.0178 98.88 3,792
03/07/2018 97.42 98.51 96.604 98.5 13,060
03/06/2018 100.1 100.1 98.1039 98.36 11,797
03/05/2018 94.31 96.9665 94.1 96.63 15,873
03/02/2018 93.21 96.257 92.34 96.1951 29,656
03/01/2018 97.5 98.62 94.3 95.75 31,662
02/28/2018 99.5 99.6045 96.11 96.11 13,171
02/27/2018 102.41 102.41 99 99 12,776
02/26/2018 103.43 104.76 102.6 104.72 22,238
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for EET

Research Brokers before you trade

Want to trade FX?

Smart Portfolio