Quantcast

Historical Stock Prices

(ETF)
EPS 
$30.2
*  
0.48
1.62%
Get EPS Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading EPS 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
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-OCT-2018 TO 18-JAN-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.
01/18/2019 30.01 30.24 29.9135 30.2 63,389
01/17/2019 29.4 29.8291 29.4 29.72 20,103
01/16/2019 29.49 29.6299 29.49 29.52 18,912
01/15/2019 29.12 29.4193 29.12 29.3774 177,723
01/14/2019 28.99 29.2066 28.99 29.134 10,380
01/11/2019 29.12 29.2837 29.04 29.21 16,824
01/10/2019 28.98 29.25 28.9198 29.25 26,174
01/09/2019 29.02 29.2251 29.0183 29.14 8,693
01/08/2019 29.05 29.05 28.71 28.93 29,516
01/07/2019 28.52 28.9109 28.47 28.75 12,887
01/04/2019 28.04 28.57 28.04 28.5308 24,419
01/03/2019 28 28.0382 27.5986 27.62 27,245
01/02/2019 27.66 28.4094 27.66 28.28 1,029,888
12/31/2018 28.09 28.2115 27.9378 28.2 1,052,365
12/28/2018 28.12 28.3316 27.89 27.97 82,331
12/27/2018 27.39 27.98 27.0273 27.98 40,774
12/26/2018 26.7 27.77 26.39 27.74 64,393
12/24/2018 27.02 27.12 26.54 26.5458 64,389
12/21/2018 27.88 28.3397 27.33 27.3717 74,158
12/20/2018 28.16 28.3675 27.6871 27.8219 56,866
12/19/2018 28.75 29.12 28.2307 28.3 12,580
12/18/2018 28.98 29.1 28.64 28.79 29,890
12/17/2018 29.19 29.36 28.66 28.82 115,384
12/14/2018 29.59 29.68 29.271 29.3404 9,052
12/13/2018 29.86 30.01 29.75 29.88 13,896
12/12/2018 30.019 30.2147 29.85 29.85 13,246
12/11/2018 30.22 30.22 29.56 29.77 23,842
12/10/2018 29.79 29.85 29.21 29.83 20,337
12/07/2018 30.44 30.5667 29.7 29.77 19,680
12/06/2018 30.07 30.45 29.6926 30.45 29,049
12/04/2018 31.45 31.45 30.53 30.59 19,927
12/03/2018 31.77 31.77 31.4201 31.59 11,470
11/30/2018 30.99 31.32 30.99 31.25 17,191
11/29/2018 31.13 31.23 30.945 31.08 94,071
11/28/2018 30.63 31.15 30.5 31.12 24,494
11/27/2018 30.29 30.51 30.29 30.51 33,845
11/26/2018 30.27 30.3769 30.1765 30.3769 84,546
11/23/2018 30.081 30.11 29.981 30.01 33,163
11/21/2018 30.2 30.3499 30.12 30.12 12,329
11/20/2018 30.23 30.3288 29.9828 30.06 28,838
11/19/2018 30.9736 30.9736 30.5793 30.69 14,849
11/16/2018 30.82 31.11 30.82 31.11 7,875
11/15/2018 30.5025 30.97 30.5025 30.8554 5,519
11/14/2018 31.1694 31.1694 30.5444 30.74 16,083
11/13/2018 31.031 31.3 30.95 31.03 180,629
11/12/2018 31.47 31.47 31.02 31.03 22,270
11/09/2018 31.6959 31.6959 31.4918 31.53 6,963
11/08/2018 31.8 31.9099 31.74 31.84 12,776
11/07/2018 31.59 31.87 31.49 31.87 18,965
11/06/2018 31.18 31.285 31.1368 31.285 40,186
11/05/2018 30.91 31.17 30.91 31.1 24,077
11/02/2018 31.24 31.24 30.7226 30.8227 41,979
11/01/2018 30.91 31.16 30.8853 31.09 30,939
10/31/2018 30.9311 31.1299 30.84 30.84 17,178
10/30/2018 30.24 30.54 30.2328 30.54 7,725
10/29/2018 30.68 30.68 29.95 30.09 63,865
10/26/2018 30.09 30.4697 29.8358 30.09 69,896
10/25/2018 30.26 30.7434 30.22 30.53 22,781
10/24/2018 30.9179 30.9179 30.1 30.1 21,375
10/23/2018 30.574 31.09 30.4485 30.94 168,767
10/22/2018 31.29 31.29 31.05 31.11 15,334
10/19/2018 31.3 31.49 31.1715 31.32 21,608
10/18/2018 31.52 31.6323 31.1029 31.26 83,959
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio