Quantcast

Historical Stock Prices

EFAS 
$16.336
*  
0.0432
0.26%
Get EFAS Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading EFAS now
Exchange:NASDAQ

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
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 18-JAN-2019 TO 18-APR-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.
04/18/2019 16.336 16.336 16.336 16.336 1,068
04/17/2019 16.3792 16.3792 16.3792 16.3792 00
04/16/2019 16.4 16.4 16.3285 16.3792 4,411
04/15/2019 16.2392 16.31 16.2392 16.31 730
04/12/2019 16.2499 16.25 16.2499 16.25 1,221
04/11/2019 16.0498 16.13 16.0498 16.12 5,948
04/10/2019 15.98 16.09 15.98 16.09 1,202
04/09/2019 16.1 16.1 16.0555 16.0555 2,644
04/08/2019 16.1204 16.13 16.1204 16.13 394
04/05/2019 16.15 16.16 16.15 16.16 616
04/04/2019 16.19 16.2002 16.14 16.14 2,329
04/03/2019 16.241 16.25 16.2 16.2 1,003
04/02/2019 16.17 16.17 16.17 16.17 00
04/01/2019 16.17 16.17 16.17 16.17 256
03/29/2019 16 16.0076 16 16.0076 762
03/28/2019 16.0587 16.0627 16.0001 16.0399 3,719
03/27/2019 16.08 16.09 16.08 16.08 336
03/26/2019 16.1743 16.1743 16.1743 16.1743 343
03/25/2019 16.098 16.1 16.098 16.1 2,123
03/22/2019 16.22 16.22 16.0951 16.12 1,499
03/21/2019 16.1739 16.3 16.1701 16.3 1,668
03/20/2019 16.2701 16.3 16.235 16.3 2,021
03/19/2019 16.3522 16.3522 16.3522 16.3522 00
03/18/2019 16.38 16.4089 16.343 16.3522 2,051
03/15/2019 16.2799 16.2918 16.2687 16.2687 878
03/14/2019 16.2576 16.2576 16.2576 16.2576 274
03/13/2019 16.0801 16.1 16.0801 16.0985 1,654
03/12/2019 16.1 16.1 16.07 16.1 997
03/11/2019 16.06 16.06 16.06 16.06 333
03/08/2019 15.97 15.97 15.97 15.97 404
03/07/2019 15.9654 15.9654 15.9654 15.9654 361
03/06/2019 16.18 16.1944 16.18 16.1944 2,426
03/05/2019 16.1991 16.1991 16.1991 16.1991 291
03/04/2019 16.37 16.37 16.24 16.24 1,960
03/01/2019 16.3101 16.374 16.3101 16.374 808
02/28/2019 16.25 16.25 16.25 16.25 158
02/27/2019 16.218 16.25 16.211 16.211 904
02/26/2019 16.2231 16.2231 16.2231 16.2231 286
02/25/2019 16.21 16.23 16.21 16.23 1,328
02/22/2019 16.1287 16.1287 16.1287 16.1287 621
02/21/2019 16.15 16.15 16.15 16.15 1,533
02/20/2019 16.21 16.2499 16.2 16.2499 1,633
02/19/2019 16.13 16.184 16.11 16.184 4,585
02/15/2019 15.97 16.0178 15.96 16.011 3,922
02/14/2019 15.92 15.92 15.92 15.92 241
02/13/2019 15.96 15.989 15.96 15.9848 701
02/12/2019 15.9701 15.9701 15.9621 15.9621 2,100
02/11/2019 16.0117 16.0117 16.0117 16.0117 00
02/08/2019 16.015 16.04 16.0117 16.0117 643
02/07/2019 16.15 16.15 16.0201 16.0765 1,959
02/06/2019 16.2893 16.2893 16.2579 16.2579 527
02/05/2019 16.0981 16.0981 16.0981 16.0981 00
02/04/2019 16.0981 16.0981 16.0981 16.0981 848
02/01/2019 16.34 16.34 16.152 16.152 21,006
01/31/2019 16.164 16.21 16.1515 16.1515 815
01/30/2019 16.1315 16.19 16.1315 16.19 280
01/29/2019 16.2299 16.2299 16.1096 16.1452 1,461
01/28/2019 16.11 16.1306 16.04 16.0638 4,943
01/25/2019 16.1004 16.2299 16.1004 16.2299 2,831
01/24/2019 16.0104 16.04 15.97 16.01 2,193
01/23/2019 16.02 16.02 15.9913 15.9913 634
01/22/2019 15.85 15.932 15.85 15.932 1,414
01/18/2019 16.03 16.0454 16.03 16.0454 5,222
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for EFAS

Research Brokers before you trade

Want to trade FX?



Smart Portfolio