Quantcast

Historical Stock Prices

(ETF)
ERY 
$46.17
*  
2.9301
5.97%
Get ERY Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading ERY 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 47.44 48.28 46.1 46.17 385,119
01/17/2019 51.68 52 48.452 49.1001 318,295
01/16/2019 50.49 51.01 49.29 50.51 185,583
01/15/2019 50 50.91 48.9176 50.3 140,346
01/14/2019 51.93 52.1589 50.23 50.81 206,951
01/11/2019 50.2 51.7 49.93 50.47 207,186
01/10/2019 51.12 51.89 49.38 49.47 261,851
01/09/2019 50.3 51.97 49.44 49.94 199,392
01/08/2019 51.31 53.24 51.09 52.41 154,851
01/07/2019 54.78 57.0842 52.49 53.77 166,794
01/04/2019 59.45 60.45 55.66 55.98 325,366
01/03/2019 59.99 64.53 59.8871 62.66 248,276
01/02/2019 68.3842 68.3842 59.63 60.62 257,447
12/31/2018 64.12 66.8051 63.16 64.99 202,653
12/28/2018 63.07 66.6355 62.38 65.57 244,879
12/27/2018 69.05 71.62 63.85 63.85 306,797
12/26/2018 77.26 82.45 65.32 65.34 309,059
12/24/2018 74.63 80.4665 73.27 80.39 361,367
12/21/2018 69.35 73.32 66.19 71.76 514,801
12/20/2018 66.64 70.6479 63.61 69.61 482,931
12/19/2018 60.74 65.61 57.411 64.19 366,928
12/18/2018 58.25 62.77 57.52 61.9 242,259
12/17/2018 55.13 58.87 53.81 57.84 219,614
12/14/2018 52.29 55.4 51.51 54.74 154,131
12/13/2018 51.94 52.71 50.19 51.12 223,295
12/12/2018 49.76 51.7 48.65 51.69 157,944
12/11/2018 49.69 53.9 49.61 52.27 180,674
12/10/2018 50.77 55.67 50.34 52.33 304,874
12/07/2018 46.16 50.126 44.12 49.89 253,509
12/06/2018 49.42 51.98 48.87 48.91 455,371
12/04/2018 42.87 46.7 42.3 46.46 218,065
12/03/2018 42.61 44.29 41.9 42.78 266,048
11/30/2018 46.71 47.411 45.45 45.93 181,086
11/29/2018 46.36 46.52 44.43 45.5 237,472
11/28/2018 49 50.0413 46.4 46.4065 260,487
11/27/2018 49.29 49.72 47.9769 48.92 209,345
11/26/2018 49.84 49.84 47.56 48.43 291,737
11/23/2018 50 51.9 49.5 50.98 267,243
11/21/2018 47.65 47.74 44.89 46.44 233,850
11/20/2018 46.16 49.73 45.79 48.75 369,481
11/19/2018 45.1 45.5 43.86 44.35 225,124
11/16/2018 45.38 45.76 43.86 44.17 869,933
11/15/2018 48.6 50.19 45.78 45.82 384,009
11/14/2018 45.55 49.36 45.04 48.16 361,145
11/13/2018 45 48.51 44.44 47.99 440,193
11/12/2018 41.25 44.95 40.76 44.78 388,503
11/09/2018 43.28 44.22 41.28 42.08 510,911
11/08/2018 39.91 42.26 38.92 41.91 528,508
11/07/2018 39.75 41.09 38.92 39.37 400,774
11/06/2018 41.7 42.78 41.06 41.33 241,210
11/05/2018 42.6 42.73 41.43 41.75 445,563
11/02/2018 42.44 45.34 41.3901 43.92 651,033
11/01/2018 44.58 45.95 43.1 43.8 647,825
10/31/2018 44.5 45 42.53 44.87 463,269
10/30/2018 49.47 49.47 45.35 45.75 464,337
10/29/2018 45.5 50.89 45.46 49.13 374,065
10/26/2018 46.59 48.7069 44.9257 46.52 515,573
10/25/2018 45.24 46.42 43.98 45.45 543,450
10/24/2018 41.56 47.17 41.48 47.07 447,372
10/23/2018 40.84 43.72 40.56 42.19 611,565
10/22/2018 37.87 39.72 37.66 39.04 428,688
10/19/2018 37.16 37.86 36.18 37.78 231,917
10/18/2018 37.34 37.47 35.8 36.8 253,870
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for ERY

Research Brokers before you trade

Want to trade FX?

Smart Portfolio