Quantcast

Historical Stock Prices

(ETF)
EFO 
$134.4442
*  
unch
unch
Get EFO Alerts
*Delayed - data as of Apr. 20, 2018  -  Find a broker to begin trading EFO 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 20-JAN-2018 TO 20-APR-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.
04/20/2018 134.4442 134.4442 134.4442 134.4442 00
04/19/2018 134.4442 134.4442 134.4442 134.4442 00
04/18/2018 134.8 134.8 134.4442 134.4442 402
04/17/2018 132.2 132.2 132.2 132.2 00
04/16/2018 132.2 132.2 132.2 132.2 00
04/13/2018 132.2 132.2 132.2 132.2 259
04/12/2018 131.236 131.236 131.236 131.236 377
04/11/2018 130.4432 130.4432 130.4432 130.4432 151
04/10/2018 131.247 131.69 131.247 131.5496 1,202
04/09/2018 129.27 129.765 129.27 129.765 241
04/06/2018 126.633 126.633 126.633 126.633 213
04/05/2018 128.29 128.45 128.29 128.45 562
04/04/2018 127.9348 127.9348 127.9348 127.9348 00
04/03/2018 127.9348 127.9348 127.9348 127.9348 00
04/02/2018 127.9348 127.9348 127.9348 127.9348 00
03/29/2018 127.53 127.9348 127.1 127.9348 716
03/28/2018 125.53 126.15 125.495 125.61 4,816
03/27/2018 126.9674 126.9674 123.328 123.85 1,403
03/26/2018 125.55 125.63 125.15 125.63 1,075
03/23/2018 125.06 125.06 122.09 122.58 4,545
03/22/2018 132.58 132.58 132.58 132.58 00
03/21/2018 132.58 132.58 132.58 132.58 00
03/20/2018 132.58 132.58 132.58 132.58 00
03/19/2018 132.58 132.58 132.58 132.58 00
03/16/2018 132.58 132.58 132.58 132.58 00
03/15/2018 132.58 132.58 132.58 132.58 00
03/14/2018 132.58 132.58 132.58 132.58 00
03/13/2018 132.58 132.58 132.58 132.58 00
03/12/2018 132.5021 132.615 132.5021 132.58 477
03/09/2018 132.19 132.19 131.81 131.81 2,786
03/08/2018 129.23 129.23 129.23 129.23 00
03/07/2018 129.22 129.23 129.22 129.23 755
03/06/2018 128.19 128.19 128.19 128.19 00
03/05/2018 125.74 128.29 125.74 128.19 8,353
03/02/2018 124.77 127.54 124.77 127.54 1,195
03/01/2018 130.661 130.661 130.661 130.661 00
02/28/2018 130.6636 130.6636 130.661 130.661 642
02/27/2018 133.851 133.936 133.7914 133.7914 3,853
02/26/2018 136.38 137.05 136.2612 137.01 1,018
02/23/2018 133.58 135.05 133.58 135.05 598
02/22/2018 132.79 133.3048 132.79 133.3048 456
02/21/2018 132.8853 132.8853 132.8853 132.8853 00
02/20/2018 132.96 134.2677 132.8853 132.8853 2,897
02/16/2018 135.4097 136.1699 134.9339 135 8,587
02/15/2018 133.45 133.45 132.877 132.877 871
02/14/2018 127.7112 127.7112 127.7112 127.7112 00
02/13/2018 127.7112 127.7112 127.7112 127.7112 1,007
02/12/2018 127.4864 129.28 127.4864 128.82 9,446
02/09/2018 125.59 125.59 120.4 125.0087 1,984
02/08/2018 128 128 124 124 528
02/07/2018 132.76 132.76 132.225 132.225 924
02/06/2018 128.63 131.6147 128.63 130.3991 2,669
02/05/2018 136.84 136.981 128.55 129.3772 4,971
02/02/2018 143.46 143.46 140.1 140.67 5,534
02/01/2018 146.007 146.18 145.79 145.86 679
01/31/2018 146.041 146.16 145.45 145.45 1,205
01/30/2018 146.09 146.26 145.971 146.26 50,009
01/29/2018 148.77 148.77 147.98 148.769 24,025
01/26/2018 150.2 150.6206 150.2 150.6206 601
01/25/2018 150.1 150.12 148.5 148.74 1,393
01/24/2018 150.62 150.78 148.8285 149.97 3,087
01/23/2018 148.42 149.18 148.42 148.71 1,553
01/22/2018 147.06 147.65 147 147.62 2,041
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for EFO

Research Brokers before you trade

Want to trade FX?

Smart Portfolio