Quantcast

Historical Stock Prices

(ETF)
EUMV 
$23.3369
*  
0.2669
1.13%
Get EUMV Alerts
*Delayed - data as of Dec. 14, 2018  -  Find a broker to begin trading EUMV 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 14-SEP-2018 TO 14-DEC-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.
12/14/2018 23.39 23.39 23.3369 23.3369 1,062
12/13/2018 23.6 23.6038 23.5661 23.6038 853
12/12/2018 23.65 23.6636 23.61 23.6188 2,159
12/11/2018 23.3452 23.3452 23.23 23.2834 2,319
12/10/2018 23.12 23.2685 23.12 23.2636 4,024
12/07/2018 23.56 23.61 23.3914 23.4204 57,886
12/06/2018 23.34 23.41 23.34 23.3627 32,049
12/04/2018 23.95 23.95 23.6833 23.7 29,890
12/03/2018 23.95 23.95 23.91 23.9152 1,273
11/30/2018 23.87 23.87 23.82 23.8401 5,056
11/29/2018 24 24 23.9359 23.9359 1,858
11/28/2018 23.79 24.08 23.73 24.08 5,816
11/27/2018 23.73 23.82 23.73 23.82 600
11/26/2018 23.83 23.88 23.83 23.88 425
11/23/2018 23.58 23.69 23.58 23.69 597
11/21/2018 23.72 23.79 23.67 23.71 28,830
11/20/2018 23.54 23.612 23.4701 23.575 11,591
11/19/2018 23.91 23.91 23.7601 23.86 7,790
11/16/2018 23.96 24.03 23.94 24.03 1,255
11/15/2018 23.8 23.9604 23.74 23.89 8,501
11/14/2018 24.06 24.092 23.88 24.02 22,266
11/13/2018 23.88 24.0094 23.84 23.87 5,934
11/12/2018 23.94 23.94 23.72 23.72 63,609
11/09/2018 24.12 24.12 24.05 24.05 1,310
11/08/2018 24.24 24.26 24.125 24.125 3,608
11/07/2018 24.27 24.27 24.23 24.245 18,966
11/06/2018 23.9 23.93 23.9 23.93 806
11/05/2018 23.93 23.93 23.9205 23.9205 1,141
11/02/2018 23.96 24 23.75 23.84 5,047
11/01/2018 23.86 23.9396 23.86 23.8942 1,543
10/31/2018 23.6793 23.7021 23.669 23.7021 1,224
10/30/2018 23.31 23.47 23.31 23.4297 1,188
10/29/2018 23.472 23.55 23.25 23.355 84,036
10/26/2018 23.16 23.35 23.0124 23.34 17,001
10/25/2018 23.32 23.4399 23.28 23.352 3,538
10/24/2018 23.63 23.63 23.29 23.29 1,504
10/23/2018 23.52 23.74 23.4441 23.71 27,518
10/22/2018 23.789 23.8249 23.789 23.8249 1,413
10/19/2018 23.91 23.963 23.9 23.963 5,066
10/18/2018 23.8574 23.8574 23.65 23.65 4,663
10/17/2018 23.94 24 23.9001 23.931 3,664
10/16/2018 24.12 24.125 24.088 24.1155 2,092
10/15/2018 23.67 23.765 23.67 23.76 1,390
10/12/2018 23.5744 23.6 23.568 23.6 751
10/11/2018 23.7798 23.7798 23.58 23.6305 10,856
10/10/2018 24.1371 24.1371 23.81 23.85 18,612
10/09/2018 24.3 24.305 24.25 24.28 1,904
10/08/2018 24.16 24.2801 24.16 24.28 2,158
10/05/2018 24.445 24.445 24.445 24.445 142
10/04/2018 24.59 24.63 24.5582 24.63 5,532
10/03/2018 25.07 25.0815 25.01 25.03 3,885
10/02/2018 24.99 24.99 24.97 24.98 4,482
10/01/2018 25.25 25.25 25.14 25.14 2,369
09/28/2018 25.18 25.18 25.18 25.18 431
09/27/2018 25.3833 25.3833 25.3833 25.3833 00
09/26/2018 25.3833 25.3833 25.3833 25.3833 1,258
09/25/2018 25.1983 25.1983 25.1983 25.1983 00
09/24/2018 25.302 25.302 25.1983 25.1983 2,319
09/21/2018 25.31 25.31 25.2729 25.31 1,663
09/20/2018 25.2 25.2999 25.2 25.2999 4,855
09/19/2018 24.97 25.03 24.97 25.0153 10,798
09/18/2018 25.1 25.11 25.0501 25.075 3,553
09/17/2018 25.0607 25.0717 24.98 24.98 4,604
09/14/2018 24.9 24.9189 24.9 24.91 2,641
*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