Quantcast

Historical Stock Prices

(ETF)
ERX 
$19
*  
0.28
1.5%
Get ERX Alerts
*Delayed - data as of Jul. 19, 2019  -  Find a broker to begin trading ERX 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 18.78 19.17 18.54 19 1,339,827
07/18/2019 18.5 18.74 18.1399 18.72 1,136,821
07/17/2019 19.4 19.52 18.7 18.71 1,487,957
07/16/2019 20.12 20.12 19.16 19.37 1,115,391
07/15/2019 20.74 20.76 19.91 20.02 954,163
07/12/2019 20.41 20.81 20.35 20.63 814,222
07/11/2019 20.44 20.44 19.99 20.39 897,491
07/10/2019 19.9 20.43 19.85 20.3 1,448,600
07/09/2019 19.41 19.52 18.97 19.49 863,656
07/08/2019 19.23 19.76 19.1101 19.42 802,436
07/05/2019 19.03 19.41 18.95 19.4 1,010,301
07/03/2019 19.17 19.34 18.82 19.3 1,126,788
07/02/2019 19.9 19.92 18.82 18.98 2,240,057
07/01/2019 20.8 20.92 19.91 20.04 1,415,072
06/28/2019 19.45 20.04 19.45 19.96 1,413,002
06/27/2019 19.77 19.94 19.215 19.28 1,215,648
06/26/2019 19.54 20.21 19.33 19.8 1,718,111
06/25/2019 19.38 19.39 18.85 18.89 1,379,916
06/24/2019 19.98 20.04 19.281 19.34 1,053,002
06/21/2019 19.54 20.11 19.54 19.91 1,498,026
06/20/2019 19.14 19.59 19.1138 19.48 2,453,548
06/19/2019 18.29 18.6 18 18.24 1,270,569
06/18/2019 17.89 18.68 17.89 18.35 1,488,122
06/17/2019 17.09 17.76 16.92 17.62 1,077,424
06/14/2019 17.65 17.65 17.08 17.2 1,206,282
06/13/2019 17.62 17.79 17.39 17.59 1,399,573
06/12/2019 17.3 17.49 16.79 16.96 1,244,111
06/11/2019 17.96 18.25 17.7 17.71 1,119,682
06/10/2019 17.7 18.09 17.5493 17.63 1,365,795
06/07/2019 17.39 17.78 17.27 17.46 2,039,352
06/06/2019 16.45 17.425 16.45 17.28 1,719,116
06/05/2019 16.95 17.03 16.04 16.39 1,917,287
06/04/2019 16.54 17.01 16.39 16.95 1,505,394
06/03/2019 15.85 16.31 15.73 16.16 2,326,032
05/31/2019 15.67 16.11 15.5 15.56 2,367,164
05/30/2019 17 17.01 16.2001 16.34 2,080,340
05/29/2019 16.7 17.04 16.3191 16.97 2,130,326
05/28/2019 17.99 18.05 17.28 17.29 1,189,364
05/24/2019 18.25 18.35 17.49 17.89 838,229
05/23/2019 18.72 18.8 17.39 17.83 2,934,895
05/22/2019 20.26 20.45 19.53 19.68 1,340,476
05/21/2019 20.25 20.85 20.17 20.68 979,471
05/20/2019 19.94 20.27 19.875 20.02 1,188,437
05/17/2019 20.22 20.52 19.91 19.98 1,318,978
05/16/2019 20.47 20.83 20.47 20.63 1,363,578
05/15/2019 19.61 20.41 19.46 20.31 1,558,551
05/14/2019 19.65 20.46 19.54 20.01 1,866,746
05/13/2019 19.7 20.05 18.9912 19.32 2,696,299
05/10/2019 19.95 20.46 19.1921 20.3 1,818,217
05/09/2019 19.79 20.2529 19.26 20.08 1,808,523
05/08/2019 20.05 20.537 19.93 20.06 1,875,925
05/07/2019 19.99 20.1 19.27 20.06 2,400,492
05/06/2019 20.03 20.78 20.01 20.47 1,676,360
05/03/2019 20.55 21.0156 20.41 20.48 1,557,886
05/02/2019 20.74 21.07 19.98 19.98 2,432,536
05/01/2019 22.51 22.67 21.04 21.04 2,312,114
04/30/2019 23.15 23.22 22.3701 22.51 1,536,358
04/29/2019 22.63 22.86 22.38 22.54 1,638,445
04/26/2019 22.92 23.01 21.96 22.66 2,948,850
04/25/2019 23.78 24.08 23.35 23.49 2,434,042
04/24/2019 25.1 25.1151 23.7028 23.71 2,483,397
04/23/2019 25.26 25.37 24.56 25.1 2,095,540
04/22/2019 24.36 25.21 24.13 25.11 2,570,355
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for ERX

Research Brokers before you trade

Want to trade FX?



Smart Portfolio