Quantcast

Historical Stock Prices

(ETF)
EQAL 
$32.64
*  
0.0695
0.21%
Get EQAL Alerts
*Delayed - data as of Jul. 19, 2019  -  Find a broker to begin trading EQAL 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 19-APR-2019 TO 19-JUL-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.
07/19/2019 32.79 32.83 32.64 32.64 33,697
07/18/2019 32.56 32.7095 32.5005 32.7095 9,900
07/17/2019 32.89 32.89 32.61 32.64 26,873
07/16/2019 32.91 33.02 32.8309 32.8924 35,634
07/15/2019 33.07 33.07 32.9 32.93 33,690
07/12/2019 32.88 33.06 32.86 33.05 47,157
07/11/2019 32.87 32.87 32.6841 32.8136 29,382
07/10/2019 32.89 32.9567 32.77 32.85 40,437
07/09/2019 32.65 32.77 32.58 32.7553 85,594
07/08/2019 32.88 32.939 32.7001 32.76 24,807
07/05/2019 32.81 32.95 32.67 32.9359 32,965
07/03/2019 32.78 32.99 32.75 32.9666 18,612
07/02/2019 32.83 32.83 32.62 32.6891 21,995
07/01/2019 32.96 33.0064 32.66 32.7918 52,083
06/28/2019 32.36 32.63 32.36 32.63 43,494
06/27/2019 32.12 32.3 32.12 32.29 52,348
06/26/2019 32.2 32.22 32.0587 32.0587 21,307
06/25/2019 32.32 32.32 32.09 32.09 30,159
06/24/2019 32.5 32.54 32.29 32.29 65,207
06/21/2019 32.595 32.67 32.52 32.61 29,839
06/20/2019 32.74 32.79 32.49 32.7 27,541
06/19/2019 32.27 32.4541 32.241 32.4237 42,701
06/18/2019 32.15 32.4499 32.15 32.28 29,486
06/17/2019 31.96 32.0475 31.9245 31.95 13,859
06/14/2019 32.07 32.1 31.9 31.95 23,047
06/13/2019 32.04 32.125 31.99 32.12 28,523
06/12/2019 31.93 31.9601 31.88 31.9 20,022
06/11/2019 32.23 32.25 31.95 31.99 31,530
06/10/2019 32.07 32.2314 32.03 32.03 47,456
06/07/2019 31.92 32.07 31.91 31.9594 13,628
06/06/2019 31.66 31.8136 31.57 31.7784 24,039
06/05/2019 31.6 31.63 31.38 31.63 10,417
06/04/2019 31.06 31.49 31.06 31.49 29,974
06/03/2019 30.66 30.85 30.627 30.81 7,425
05/31/2019 30.73 30.73 30.5001 30.59 30,443
05/30/2019 31.03 31.16 30.82 30.94 35,914
05/29/2019 31.04 31.04 30.76 30.96 48,829
05/28/2019 31.54 31.58 31.19 31.19 23,094
05/24/2019 31.62 31.62 31.44 31.4901 56,405
05/23/2019 31.66 31.69 31.32 31.45 36,650
05/22/2019 32.05 32.05 31.88 31.95 14,467
05/21/2019 32.0955 32.22 32.0955 32.16 12,062
05/20/2019 31.89 31.9999 31.79 31.83 24,566
05/17/2019 32.11 32.351 32.01 32.02 50,993
05/16/2019 32.17 32.5 32.17 32.34 45,066
05/15/2019 31.8 32.1601 31.7885 32.12 168,464
05/14/2019 31.75 32.1 31.75 31.95 20,104
05/13/2019 31.93 31.93 31.51 31.66 45,789
05/10/2019 32.23 32.4824 31.89 32.45 15,965
05/09/2019 32.1 32.34 31.9 32.33 33,986
05/08/2019 32.44 32.55 32.34 32.35 17,598
05/07/2019 32.7 32.7 32.3226 32.47 26,525
05/06/2019 32.58 32.991 32.49 32.95 36,957
05/03/2019 32.81 33.07 32.81 33.07 15,333
05/02/2019 32.67 32.75 32.411 32.65 44,768
05/01/2019 33.077 33.1 32.74 32.75 35,808
04/30/2019 33.1 33.11 32.91 33.11 29,661
04/29/2019 33.08 33.14 33.05 33.0739 29,721
04/26/2019 32.88 33.08 32.88 33.08 121,729
04/25/2019 33 33 32.8033 32.8927 18,928
04/24/2019 33.19 33.24 33.12 33.1403 17,316
04/23/2019 32.91 33.21 32.91 33.16 44,226
04/22/2019 32.87 32.92 32.8102 32.91 43,124
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for EQAL

Research Brokers before you trade

Want to trade FX?



Smart Portfolio