Quantcast

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

(ETF)
GMF 
$90.34
*  
1.36
1.48%
Get GMF Alerts
*Delayed - data as of Nov. 19, 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
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 19-AUG-2018 TO 19-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.
16:00 90.93 91 90.221 90.34 13,025
11/19/2018 91 91 90.221 90.34 13,025
11/16/2018 90.9 92.16 90.75 91.7 13,675
11/15/2018 90.36 92.0552 90.1 91.56 39,079
11/14/2018 90.27 90.46 89.24 89.95 29,235
11/13/2018 89.15 90.2264 89.15 89.36 8,050
11/12/2018 88.7 88.71 87.78 87.8877 18,773
11/09/2018 89.53 89.6 88.5393 89.02 9,127
11/08/2018 91.39 91.7 90.54 90.85 22,219
11/07/2018 92.21 92.82 91.845 92.7522 10,933
11/06/2018 90.68 91.04 90.4107 90.9 6,739
11/05/2018 90.64 91.0334 90.48 90.84 24,158
11/02/2018 92.05 92.4 90.1 90.86 27,370
11/01/2018 89.11 91.2563 88.73 90.82 18,086
10/31/2018 87.62 88.2 87.527 87.83 10,794
10/30/2018 85.22 86.28 85.22 86.23 15,211
10/29/2018 86.58 86.6 83.98 84.71 22,149
10/26/2018 85.53 86.8539 85.3327 86.23 21,604
10/25/2018 86.4 87.7099 86.4 87.2 16,237
10/24/2018 87.68 87.79 85.7806 85.86 49,436
10/23/2018 86.88 88.6 86.7015 88.11 20,054
10/22/2018 89.71 89.72 88.75 89.29 76,411
10/19/2018 88.32 88.83 87.74 88.03 43,202
10/18/2018 88.19 88.19 86.75 86.75 9,477
10/17/2018 89.62 89.62 88.95 88.95 7,424
10/16/2018 89.42 90.58 89.42 90.53 20,542
10/15/2018 88.81 89.1281 88.5 88.7266 20,144
10/12/2018 89.35 89.62 88.5387 89.5 11,481
10/11/2018 87.13 88.1 86.38 87.48 21,452
10/10/2018 90.12 90.12 87.86 87.97 25,794
10/09/2018 90.24 90.65 90.0475 90.25 20,550
10/08/2018 90.24 90.94 90.0924 90.94 16,600
10/05/2018 91.89 91.92 90.7 91.32 15,921
10/04/2018 93.23 93.23 91.917 92.1 11,084
10/03/2018 95.42 95.459 94.445 94.4611 13,004
10/02/2018 95.46 95.7283 95.13 95.33 18,338
10/01/2018 97.19 97.3 96.7707 96.7707 15,857
09/28/2018 96.78 97.26 96.6 96.85 61,863
09/27/2018 97.5 97.5735 97.095 97.1792 139,120
09/26/2018 97.1 98.08 96.96 97.04 18,763
09/25/2018 96.9369 97.1089 96.9369 97.03 2,547
09/24/2018 96.2542 96.79 96.2542 96.5501 13,329
09/21/2018 98.23 98.36 97.76 97.85 20,396
09/20/2018 97.52 98 97.4831 97.9999 21,298
09/19/2018 96.4 97.3199 96.4 97.16 15,334
09/18/2018 95.55 95.98 95.46 95.86 22,374
09/17/2018 95.77 95.77 95.27 95.27 12,532
09/14/2018 96.95 97.03 96.12 96.35 15,489
09/13/2018 96.65 97.16 96.3244 96.79 49,162
09/12/2018 94.34 95.41 94 95.125 64,734
09/11/2018 93.69 94.67 93.69 94.605 94,332
09/10/2018 95.64 95.64 94.57 94.9 41,057
09/07/2018 95.96 96.6852 95.78 95.91 31,806
09/06/2018 96.7 96.9599 95.9 96.35 14,621
09/05/2018 97.25 97.25 96.47 96.55 30,132
09/04/2018 98.24 98.32 97.8 98.32 19,996
08/31/2018 99.24 99.91 99.08 99.58 52,740
08/30/2018 99.96 99.96 99.05 99.28 102,870
08/29/2018 100.61 101.41 100.61 101.19 34,106
08/28/2018 101.24 101.24 100.44 100.82 63,810
08/27/2018 100.84 101.49 100.7497 101.24 56,058
08/24/2018 99.48 100 99.37 99.89 110,309
08/23/2018 99.96 99.99 98.42 98.5 20,216
08/22/2018 99.67 100.0099 99.47 99.9 10,426
08/21/2018 99.23 99.67 99.19 99.38 14,762
08/20/2018 98.25 98.51 98.0301 98.3 19,648
*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