Quantcast

Historical Stock Prices

(ETF)
FRI 
$24.5989
*  
0.1111
0.45%
Get FRI Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading FRI 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 22-DEC-2018 TO 22-MAR-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.
03/22/2019 24.71 24.89 24.5989 24.5989 34,875
03/21/2019 24.42 24.7299 24.3074 24.71 22,107
03/20/2019 24.31 24.53 24.14 24.3794 74,274
03/19/2019 24.42 24.425 24.2417 24.29 22,785
03/18/2019 24.57 24.62 24.2931 24.41 103,630
03/15/2019 24.74 24.75 24.54 24.59 31,622
03/14/2019 24.69 24.72 24.54 24.72 16,115
03/13/2019 24.57 24.75 24.57 24.67 25,659
03/12/2019 24.54 24.6101 24.46 24.57 64,900
03/11/2019 24.2 24.44 24.16 24.44 33,035
03/08/2019 24.17 24.17 24.0201 24.12 20,670
03/07/2019 24.26 24.323 24.05 24.11 47,028
03/06/2019 24.27 24.37 24.1665 24.17 67,942
03/05/2019 24.18 24.37 24.18 24.29 46,098
03/04/2019 24.15 24.23 23.965 24.2 55,885
03/01/2019 24.36 24.36 23.84 24.08 80,658
02/28/2019 24.21 24.53 24.16 24.25 52,927
02/27/2019 24.29 24.29 24.0247 24.21 53,602
02/26/2019 24.59 24.59 24.3032 24.3252 8,327
02/25/2019 24.61 24.61 24.383 24.42 295,984
02/22/2019 24.49 24.6636 24.49 24.58 52,205
02/21/2019 24.3 24.44 24.1891 24.43 22,073
02/20/2019 24.52 24.52 24.21 24.36 47,185
02/19/2019 24.51 24.597 24.5 24.56 13,326
02/15/2019 24.46 24.52 24.45 24.5162 28,578
02/14/2019 24.36 24.47 24.3001 24.41 23,354
02/13/2019 24.22 24.42 24.18 24.41 47,586
02/12/2019 24.54 24.54 24.2 24.26 42,600
02/11/2019 24.38 24.53 24.38 24.51 43,537
02/08/2019 24.35 24.4788 24.2917 24.3943 13,726
02/07/2019 24.107 24.45 24.0437 24.4329 14,986
02/06/2019 24.35 24.35 24.13 24.1737 47,549
02/05/2019 24.28 24.33 24.08 24.31 39,554
02/04/2019 23.95 24.2 23.8122 24.2 55,753
02/01/2019 24.22 24.22 23.66 23.9796 87,062
01/31/2019 23.91 24.17 23.75 24.17 62,744
01/30/2019 23.74 24.01 23.74 23.9309 43,729
01/29/2019 23.51 23.74 23.51 23.7376 53,853
01/28/2019 23.18 23.55 23.18 23.53 338,157
01/25/2019 23.06 23.2983 23.06 23.2608 21,081
01/24/2019 22.9 23.0367 22.9 22.98 12,609
01/23/2019 22.99 22.99 22.83 22.9299 40,121
01/22/2019 23 23 22.79 22.95 70,421
01/18/2019 22.98 23.01 22.89 23.01 13,538
01/17/2019 22.78 22.94 22.78 22.9024 14,334
01/16/2019 22.71 22.854 22.63 22.83 21,927
01/15/2019 22.47 22.684 22.47 22.64 15,124
01/14/2019 22.503 22.54 22.38 22.42 33,994
01/11/2019 22.41 22.52 22.39 22.5105 33,924
01/10/2019 22.1661 22.51 22.14 22.4506 46,863
01/09/2019 22.25 22.25 21.98 22.1568 32,460
01/08/2019 21.86 22.2199 21.81 22.19 39,932
01/07/2019 21.51 21.83 21.48 21.69 66,727
01/04/2019 21.32 21.6699 21.32 21.4976 49,261
01/03/2019 21.09 21.5 21.09 21.2352 72,569
01/02/2019 21.33 21.33 20.96 21.08 505,013
12/31/2018 21.7 21.77 21.28 21.62 95,671
12/28/2018 21.62 21.7899 21.38 21.56 57,293
12/27/2018 21.31 21.5 20.9093 21.5 105,560
12/26/2018 20.82 21.48 20.635 21.4612 94,791
12/24/2018 21.63 21.63 20.79 20.79 41,676
*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