Quantcast

Historical Stock Prices

FUND 
$6.77
*  
0.11
1.6%
Get FUND Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading FUND now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 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 6.88 6.89 6.76 6.77 31,678
03/21/2019 6.81 6.89 6.78 6.88 104,362
03/20/2019 6.8665 6.88 6.82 6.82 21,864
03/19/2019 6.88 6.9099 6.84 6.8614 13,164
03/18/2019 6.85 6.9199 6.85 6.85 34,073
03/15/2019 6.8799 6.8799 6.7634 6.83 37,019
03/14/2019 6.92 6.93 6.79 6.8 53,327
03/13/2019 6.85 6.9299 6.85 6.92 38,822
03/12/2019 6.86 6.88 6.83 6.87 21,299
03/11/2019 6.79 6.85 6.79 6.82 42,431
03/08/2019 6.77 6.77 6.74 6.75 30,100
03/07/2019 6.81 6.825 6.72 6.77 46,727
03/06/2019 6.9 6.9857 6.8 6.8 87,464
03/05/2019 6.9501 6.9501 6.921 6.935 25,273
03/04/2019 7.04 7.04 6.9 6.96 187,892
03/01/2019 6.97 6.9909 6.92 6.95 26,033
02/28/2019 6.9 6.925 6.9 6.91 34,681
02/27/2019 6.92 6.96 6.91 6.94 25,791
02/26/2019 6.93 6.9738 6.92 6.92 32,730
02/25/2019 6.95 7.17 6.94 6.94 264,434
02/22/2019 6.915 6.97 6.9 6.93 38,408
02/21/2019 6.95 6.96 6.9012 6.91 68,955
02/20/2019 6.87 7 6.85 6.95 72,085
02/19/2019 6.79 6.8481 6.78 6.84 44,853
02/15/2019 6.8 6.8 6.78 6.8 25,016
02/14/2019 6.7 6.78 6.7 6.78 17,282
02/13/2019 6.7 6.75 6.7 6.73 39,060
02/12/2019 6.67 6.7399 6.67 6.71 16,767
02/11/2019 6.66 6.66 6.62 6.65 22,206
02/08/2019 6.64 6.65 6.603 6.64 18,863
02/07/2019 6.71 6.71 6.61 6.645 103,275
02/06/2019 6.68 6.72 6.68 6.72 28,244
02/05/2019 6.67 6.708 6.66 6.68 22,464
02/04/2019 6.65 6.66 6.6183 6.66 13,630
02/01/2019 6.624 6.64 6.6 6.6 53,548
01/31/2019 6.56 6.606 6.56 6.585 72,207
01/30/2019 6.48 6.62 6.48 6.56 62,804
01/29/2019 6.5 6.51 6.48 6.51 59,861
01/28/2019 6.46 6.49 6.45 6.48 33,916
01/25/2019 6.44 6.48 6.44 6.47 30,321
01/24/2019 6.35 6.38 6.34 6.34 44,236
01/23/2019 6.36 6.36 6.3 6.32 84,141
01/22/2019 6.48 6.48 6.34 6.35 68,459
01/18/2019 6.38 6.49 6.38 6.44 97,545
01/17/2019 6.33 6.38 6.32 6.36 33,516
01/16/2019 6.34 6.37 6.34 6.35 40,500
01/15/2019 6.34 6.34 6.29 6.33 60,785
01/14/2019 6.35 6.35 6.29 6.31 50,614
01/11/2019 6.32 6.35 6.28 6.35 142,369
01/10/2019 6.23 6.31 6.2289 6.3 38,547
01/09/2019 6.19 6.28 6.19 6.24 68,655
01/08/2019 6.05 6.229 6.05 6.15 66,318
01/07/2019 5.94 6.09 5.94 6.05 98,538
01/04/2019 5.86 5.94 5.86 5.93 82,185
01/03/2019 5.86 5.91 5.8 5.81 192,179
01/02/2019 5.76 5.93 5.72 5.88 51,961
12/31/2018 5.81 5.9542 5.75 5.78 233,521
12/28/2018 5.74 5.82 5.72 5.77 130,393
12/27/2018 5.69 5.75 5.64 5.7 79,275
12/26/2018 5.55 5.8 5.5201 5.73 76,145
12/24/2018 5.51 5.53 5.46 5.51 36,572
*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