Quantcast

Historical Stock Prices

(ETF)
GHII 
$25.2864
*  
0.2864
1.15%
Get GHII Alerts
*Delayed - data as of Nov. 21, 2018  -  Find a broker to begin trading GHII 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 21-AUG-2018 TO 21-NOV-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.
11/21/2018 25.18 25.408 25.18 25.2864 3,836
11/20/2018 25.38 25.38 24.9923 25 6,552
11/19/2018 25.19 25.4863 25.19 25.46 18,828
11/16/2018 25.15 25.36 25.15 25.36 5,346
11/15/2018 24.93 25.0666 24.93 25.0666 366
11/14/2018 25.45 25.45 24.965 25.2676 1,994
11/13/2018 25.32 25.4138 25.2031 25.2031 1,227
11/12/2018 25.483 25.483 25.3162 25.3584 2,335
11/09/2018 25.39 25.5203 25.39 25.49 5,120
11/08/2018 25.91 25.91 25.45 25.6 36,371
11/07/2018 25.8 25.95 25.8 25.9137 8,365
11/06/2018 25.3 25.53 25.3 25.53 8,215
11/05/2018 24.93 25.2 24.93 25.2 1,272
11/02/2018 24.99 25 24.8057 24.87 9,093
11/01/2018 24.74 25.02 24.74 24.9381 14,611
10/31/2018 24.7327 24.7327 24.5803 24.5813 9,261
10/30/2018 24.51 24.61 24.475 24.6089 1,121
10/29/2018 24.77 24.87 24.416 24.486 12,213
10/26/2018 24.34 24.6727 24.34 24.5779 5,371
10/25/2018 24.71 24.81 24.6822 24.7325 39,182
10/24/2018 25.12 25.12 24.7729 24.7729 1,667
10/23/2018 25.2 25.2 24.899 25.1599 8,190
10/22/2018 25.47 25.47 25.47 25.47 157
10/19/2018 25.42 25.644 25.42 25.6129 1,198
10/18/2018 25.38 25.55 25.345 25.345 1,975
10/17/2018 25.72 25.72 25.5209 25.55 3,020
10/16/2018 25.34 25.7215 25.34 25.69 8,058
10/15/2018 25.2 25.436 25.1854 25.23 2,926
10/12/2018 25.4 25.4 25.01 25.1 2,499
10/11/2018 25.32 25.4061 25.2708 25.3421 5,806
10/10/2018 25.81 26.14 25.7 25.7371 8,024
10/09/2018 25.83 25.94 25.83 25.9279 1,925
10/08/2018 25.97 26.0717 25.8088 26.0717 9,318
10/05/2018 25.99 26.233 25.95 26.1569 4,277
10/04/2018 26.03 26.14 25.92 25.94 5,532
10/03/2018 26.24 26.4094 26.24 26.25 2,933
10/02/2018 26.09 26.2548 26.09 26.2286 1,730
10/01/2018 26.04 26.258 26.04 26.08 6,259
09/28/2018 25.76 26 25.76 26 1,335
09/27/2018 25.77 25.97 25.77 25.97 2,286
09/26/2018 25.91 26.184 25.8 25.8 2,657
09/25/2018 26.05 26.0721 26.05 26.05 2,492
09/24/2018 26.38 26.4327 26.21 26.21 7,469
09/21/2018 26.52 26.6504 26.52 26.6504 7,049
09/20/2018 26.62 26.6255 26.49 26.601 11,771
09/19/2018 26.54 26.5585 26.4849 26.4995 1,388
09/18/2018 26.58 26.6667 26.58 26.5821 1,387
09/17/2018 26.46 26.6536 26.46 26.53 3,161
09/14/2018 26.4 26.41 26.386 26.39 1,772
09/13/2018 26.6 26.7599 26.6 26.6164 1,719
09/12/2018 26.55 26.63 26.55 26.63 5,342
09/11/2018 26.36 26.606 26.36 26.5337 2,474
09/10/2018 26.47 26.64 26.4264 26.47 5,535
09/07/2018 26.43 26.5 26.25 26.4878 4,676
09/06/2018 26.64 26.64 26.4526 26.4526 2,661
09/05/2018 26.6 26.6 26.3195 26.449 8,180
09/04/2018 26.69 26.69 26.5755 26.5768 1,007
08/31/2018 26.79 26.8896 26.6415 26.7885 6,758
08/30/2018 27 27.0256 26.8132 26.9401 10,868
08/29/2018 27.1 27.1 27 27.088 5,627
08/28/2018 27.219 27.219 27.0905 27.1398 2,648
08/27/2018 27.2 27.215 27.1101 27.1728 4,213
08/24/2018 26.961 27.0634 26.961 27.0634 1,004
08/23/2018 27.16 27.16 26.95 27.0925 4,647
08/22/2018 27.15 27.1821 27.14 27.1704 1,085
08/21/2018 27.26 27.26 27.155 27.21 15,750
*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