Quantcast

Market Index Fund Historical Stock Prices

(ETF)
EIDO 
$23.32
*  
0.17
0.73%
Get EIDO Alerts
*Delayed - data as of Jul. 20, 2018  -  Find a broker to begin trading EIDO now


Community Rating:
View:    EIDO Pre-Market
 
 
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-APR-2018 TO 20-JUL-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.
16:00 23.25 23.445 23.16 23.32 794,435
07/20/2018 23.25 23.445 23.16 23.32 802,140
07/19/2018 23.11 23.29 22.98 23.15 832,346
07/18/2018 23.38 23.51 23.26 23.46 708,024
07/17/2018 23.03 23.34 23.02 23.29 872,278
07/16/2018 23.31 23.39 23.025 23.1 1,135,626
07/13/2018 23.54 23.615 23.51 23.55 626,938
07/12/2018 23.59 23.61 23.48 23.57 962,772
07/11/2018 23.48 23.61 23.33 23.37 1,142,820
07/10/2018 23.54 23.59 23.4 23.53 1,664,477
07/09/2018 23.33 23.51 23.18 23.48 2,065,315
07/06/2018 22.46 22.965 22.42 22.91 1,979,556
07/05/2018 22.47 22.77 22.445 22.53 798,619
07/03/2018 22.2 22.26 21.9 21.96 852,022
07/02/2018 22.58 22.765 22.49 22.74 1,150,705
06/29/2018 22.93 23.065 22.75 22.97 901,204
06/28/2018 22.25 22.39 22.05 22.32 1,272,980
06/27/2018 23.19 23.27 22.58 22.63 1,884,410
06/26/2018 23.24 23.33 23.01 23.09 1,575,804
06/25/2018 23.5 23.605 23.28 23.56 1,370,685
06/22/2018 23.54 23.67 23.45 23.48 862,876
06/21/2018 23.65 23.74 23.32 23.45 1,172,197
06/20/2018 24.07 24.13 23.91 23.97 1,897,916
06/19/2018 23.42 23.82 23.23 23.82 1,653,552
06/18/2018 24.3 24.51 23.82 24.11 1,846,141
06/15/2018 24.95 25.35 24.69 24.79 2,175,607
06/14/2018 25.23 25.42 25.23 25.29 1,191,186
06/13/2018 25.43 25.545 25.25 25.41 1,244,313
06/12/2018 25.52 25.58 25.39 25.46 1,067,358
06/11/2018 25.58 25.74 25.51 25.6 1,766,519
06/08/2018 25.23 25.54 25.16 25.51 1,447,535
06/07/2018 26.12 26.12 25.64 25.78 1,303,671
06/06/2018 26.05 26.22 25.94 26.19 1,149,294
06/05/2018 25.98 26.09 25.78 25.78 1,384,415
06/04/2018 25.77 26.13 25.76 26.03 1,655,031
06/01/2018 25.62 25.81 25.535 25.73 1,598,070
05/31/2018 25.39 25.67 25.09 25.52 1,630,755
05/30/2018 25.28 25.905 25.28 25.84 1,494,499
05/29/2018 25.54 25.618 25.13 25.3 1,242,792
05/25/2018 25.02 25.2577 25.02 25.17 1,107,658
05/24/2018 24.74 24.91 24.5 24.89 1,087,556
05/23/2018 23.87 24.17 23.78 24.15 1,086,683
05/22/2018 23.68 23.82 23.59 23.78 850,223
05/21/2018 23.58 23.655 23.32 23.44 986,830
05/18/2018 23.81 23.85 23.56 23.66 1,304,015
05/17/2018 24.26 24.45 24.19 24.39 932,588
05/16/2018 24.41 24.56 24.325 24.52 962,564
05/15/2018 24.37 24.37 24.045 24.21 1,554,978
05/14/2018 25.33 25.34 25.125 25.18 667,481
05/11/2018 25.48 25.61 25.27 25.35 1,368,391
05/10/2018 25 25.67 24.99 25.47 1,843,214
05/09/2018 24.67 25.07 24.47 24.74 1,508,314
05/08/2018 24.1 24.15 23.77 24.1 1,258,677
05/07/2018 24.77 24.8 24.325 24.42 1,090,875
05/04/2018 24.34 24.6 24.21 24.57 1,135,770
05/03/2018 24.88 24.89 24.36 24.69 1,468,496
05/02/2018 25.5 25.58 25.23 25.29 1,351,055
05/01/2018 25.3 25.46 24.68 25.09 1,308,284
04/30/2018 25.68 26 25.35 25.36 628,704
04/27/2018 25.57 25.57 25.28 25.52 629,023
04/26/2018 25.4 25.655 25.175 25.57 1,317,826
04/25/2018 26.01 26.345 25.7 25.89 1,251,711
04/24/2018 26.86 26.915 26.455 26.55 808,674
04/23/2018 26.98 27.14 26.89 26.98 858,465
04/20/2018 27.22 27.29 26.88 27.07 934,861
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for EIDO

Research Brokers before you trade

Want to trade FX?

Smart Portfolio