Quantcast

Dow Jones STOXX 50 Index Historical Stock Prices

(ETF)
FEU 
$33.68
*  
0.0496
0.15%
Get FEU Alerts
*Delayed - data as of Apr. 25, 2019  -  Find a broker to begin trading FEU now


Community Rating:
View:    FEU Pre-Market
 
 
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 25-JAN-2019 TO 25-APR-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.
16:00 33.68 33.70 33.56 33.68 10,593
04/25/2019 33.56 33.7 33.56 33.68 10,593
04/24/2019 33.79 33.82 33.69 33.7296 7,993
04/23/2019 33.75 33.895 33.75 33.88 12,186
04/22/2019 33.85 33.8892 33.7959 33.84 22,287
04/18/2019 33.9 33.9 33.751 33.85 7,476
04/17/2019 33.96 33.96 33.8074 33.86 15,617
04/16/2019 33.9 33.9 33.76 33.76 53,184
04/15/2019 33.8 33.8 33.763 33.8 8,233
04/12/2019 33.79 33.795 33.7133 33.77 21,092
04/11/2019 33.7 33.7029 33.59 33.62 3,279
04/10/2019 33.67 33.74 33.64 33.7 7,680
04/09/2019 33.78 33.78 33.6762 33.7 10,669
04/08/2019 33.84 33.84 33.7437 33.81 18,133
04/05/2019 33.6797 33.75 33.6797 33.7266 13,783
04/04/2019 33.62 33.688 33.62 33.67 9,766
04/03/2019 33.63 33.775 33.6201 33.69 14,368
04/02/2019 33.4 33.54 33.38 33.53 23,834
04/01/2019 33.36 33.4187 33.324 33.4187 12,667
03/29/2019 33.055 33.12 32.92 33.09 11,933
03/28/2019 32.95 33.01 32.94 33.01 11,774
03/27/2019 33.1 33.1 32.88 33.0399 4,122
03/26/2019 33.05 33.0916 32.945 33.0046 20,759
03/25/2019 32.81 32.8399 32.7555 32.82 17,014
03/22/2019 33.09 33.13 32.79 32.79 55,082
03/21/2019 33.43 33.57 33.4255 33.57 4,712
03/20/2019 33.3716 33.74 33.35 33.5886 21,237
03/19/2019 33.71 33.73 33.501 33.5016 15,506
03/18/2019 33.38 33.4586 33.36 33.4586 11,604
03/15/2019 33.48 33.59 33.46 33.5311 7,919
03/14/2019 33.19 33.2435 33.15 33.21 5,901
03/13/2019 32.89 33.1 32.89 33.05 40,620
03/12/2019 32.61 32.7 32.61 32.65 8,448
03/11/2019 32.44 32.69 32.44 32.69 10,775
03/08/2019 32.31 32.47 32.31 32.46 16,027
03/07/2019 32.76 32.76 32.43 32.45 37,759
03/06/2019 32.93 32.93 32.8001 32.83 4,284
03/05/2019 32.74 32.9 32.7147 32.86 22,954
03/04/2019 32.7496 32.79 32.6 32.74 11,241
03/01/2019 32.85 32.85 32.705 32.7734 7,592
02/28/2019 32.63 32.76 32.61 32.61 11,734
02/27/2019 32.69 32.69 32.5677 32.6161 16,378
02/26/2019 32.52 32.72 32.52 32.64 12,062
02/25/2019 32.6 32.6 32.45 32.49 8,662
02/22/2019 32.41 32.465 32.3801 32.43 6,966
02/21/2019 32.41 32.42 32.31 32.33 7,606
02/20/2019 32.31 32.5482 32.31 32.4846 10,572
02/19/2019 32.04 32.2899 32.0194 32.27 71,079
02/15/2019 32.01 32.17 31.99 32.17 14,879
02/14/2019 31.6 31.72 31.55 31.63 73,075
02/13/2019 31.61 31.6995 31.54 31.54 8,931
02/12/2019 31.45 31.63 31.45 31.609 150,726
02/11/2019 31.28 31.35 31.202 31.23 11,964
02/08/2019 31.27 31.3595 31.14 31.3542 81,193
02/07/2019 31.63 31.63 31.32 31.3612 22,144
02/06/2019 31.83 31.83 31.6917 31.73 52,436
02/05/2019 31.74 31.8836 31.74 31.83 87,120
02/04/2019 31.41 31.522 31.33 31.51 9,309
02/01/2019 31.34 31.5606 31.34 31.44 10,304
01/31/2019 31.26 31.4172 31.18 31.38 20,564
01/30/2019 31.12 31.3457 31.027 31.28 19,757
01/29/2019 31.04 31.1249 30.95 30.98 279,781
01/28/2019 30.71 30.84 30.6605 30.7962 264,832
01/25/2019 30.84 30.98 30.84 30.8946 62,708
*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