Quantcast

streetTRACKS Index Shares Funds SPDR S&P Emerging Asia Pacific ETF Historical Stock Prices

(ETF)
GMF 
$98.59
*  
0.03
0.03%
Get GMF Alerts
*Delayed - data as of Aug. 14, 2018  -  Find a broker to begin trading GMF now


Community Rating:
View:    GMF 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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 14-MAY-2018 TO 14-AUG-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.
16:00 98.50 98.7599 98.09 98.59 22,522
08/14/2018 98.5 98.7599 98.09 98.59 22,722
08/13/2018 99.25 99.33 98.5 98.56 12,678
08/10/2018 100.1024 100.35 99.9014 100.05 7,354
08/09/2018 101.47 101.68 101.21 101.21 6,572
08/08/2018 100.55 100.99 100.33 100.96 12,075
08/07/2018 100.95 101.0397 100.7 100.9599 10,244
08/06/2018 99.78 99.8 99.4123 99.8 8,483
08/03/2018 100.25 100.44 100.05 100.43 6,189
08/02/2018 99.01 99.9687 99.01 99.82 16,848
08/01/2018 100.96 101.36 100.91 100.9517 9,519
07/31/2018 101.12 101.789 101.03 101.61 15,198
07/30/2018 101.69 101.69 100.8622 101.2 9,058
07/27/2018 102.15 102.2282 101.2767 101.71 20,354
07/26/2018 101.54 101.774 101.44 101.77 9,015
07/25/2018 101.67 102.92 101.645 102.92 7,085
07/24/2018 101.63 101.87 101.1 101.19 14,378
07/23/2018 99.9 100.12 99.683 99.79 8,939
07/20/2018 99.99 100.38 99.86 100.08 11,253
07/19/2018 98.96 99.5599 98.62 98.9801 77,848
07/18/2018 99.52 100.15 99.52 100.15 6,571
07/17/2018 99.25 100.0922 99.25 99.97 18,980
07/16/2018 99.65 99.785 99.4781 99.699 9,753
07/13/2018 100.12 100.41 99.99 100.28 6,030
07/12/2018 100.18 100.4033 100.18 100.2884 6,833
07/11/2018 99.03 99.267 98.7227 98.98 5,367
07/10/2018 100.16 100.57 99.8226 100.43 29,523
07/09/2018 100.2 100.74 100.06 100.62 14,744
07/06/2018 97.93 99.03 97.93 98.7101 11,223
07/05/2018 98.15 98.15 97.27 97.8 70,185
07/03/2018 99.05 99.05 98.385 98.385 13,098
07/02/2018 98.1 98.49 97.911 98.49 17,780
06/29/2018 99.35 99.78 99.35 99.5101 27,346
06/28/2018 97.22 98.04 96.92 97.96 19,135
06/27/2018 99.43 99.43 97.63 97.735 18,709
06/26/2018 100.17 100.265 99.6853 99.78 4,566
06/25/2018 100.86 100.86 99.24 100.06 39,106
06/22/2018 102.44 102.44 101.97 102.12 8,043
06/21/2018 102.42 102.42 101.22 101.42 15,430
06/20/2018 103.25 103.3699 102.865 102.865 7,858
06/19/2018 102.19 102.835 101.81 102.65 15,793
06/18/2018 103.71 103.9 103.3 103.87 26,480
06/15/2018 104.8 105.15 104.44 104.97 6,493
06/14/2018 106.47 106.65 106.07 106.22 17,388
06/13/2018 107.37 107.37 106.2416 106.5781 28,126
06/12/2018 107.46 107.52 107.005 107.28 6,809
06/11/2018 107.33 107.5 107.1625 107.2911 29,513
06/08/2018 106.8199 107.4 106.6401 107.2 16,136
06/07/2018 108.48 108.48 107.148 107.5808 5,001
06/06/2018 107.83 108.32 107.8132 108.32 11,232
06/05/2018 106.94 107 106.595 106.8688 14,576
06/04/2018 106.62 106.98 106.6 106.95 15,540
06/01/2018 105.33 106.0799 105.33 106.0017 32,043
05/31/2018 104.47 105.05 104.21 105.05 6,878
05/30/2018 103.85 104.53 103.59 104.45 42,243
05/29/2018 104.43 104.75 103.27 103.7 12,992
05/25/2018 104.64 105.18 104.64 105.02 3,606
05/24/2018 104.43 104.67 103.987 104.48 5,843
05/23/2018 103.91 104.83 103.91 104.82 20,628
05/22/2018 105.5 105.73 105.01 105.01 8,439
05/21/2018 105.32 105.5 105 105.1849 5,533
05/18/2018 104.79 104.79 104.5 104.5 24,715
05/17/2018 105.6 105.8099 105.141 105.15 19,296
05/16/2018 106.05 106.62 106.05 106.41 13,421
05/15/2018 105.14 105.25 104.5901 104.84 21,977
05/14/2018 106.74 107 106.51 106.51 5,302
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for GMF

Research Brokers before you trade

Want to trade FX?

Smart Portfolio