Quantcast

Renaissance Capital Greenwich Fund Historical Stock Prices

(ETF)
IPOS 
$23.8
*  
0.10
0.42%
Get IPOS Alerts
*Delayed - data as of May 21, 2018  -  Find a broker to begin trading IPOS 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

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

Select the Timeframe:

Results for: 3 Month, From 18-FEB-2018 TO 18-MAY-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 N/A 23.8724 23.80 23.80 250
05/18/2018 23.9 23.9 23.9 23.9 00
05/17/2018 23.9 23.9 23.9 23.9 00
05/16/2018 23.9 23.9 23.9 23.9 540
05/15/2018 23.85 23.85 23.85 23.85 200
05/14/2018 24.02 24.02 24.02 24.02 00
05/11/2018 24.05 24.05 24.02 24.02 800
05/10/2018 24.1914 24.1914 24.1914 24.1914 101
05/09/2018 23.51 23.51 23.51 23.51 00
05/08/2018 23.7683 23.7683 23.51 23.51 518
05/07/2018 23.8503 23.8796 23.82 23.8238 1,496
05/04/2018 24.855 24.855 24.855 24.855 00
05/03/2018 24.855 24.855 24.855 24.855 00
05/02/2018 24.855 24.855 24.855 24.855 264
05/01/2018 24.0001 24.0001 23.7801 23.7801 476
04/30/2018 24.29 24.5699 24.29 24.5699 1,507
04/27/2018 24.9 24.9 24.9 24.9 00
04/26/2018 24.9 24.9 24.9 24.9 118
04/25/2018 24.9503 24.9503 24.9503 24.9503 00
04/24/2018 24.9503 24.9503 24.9503 24.9503 00
04/23/2018 24.9503 24.9503 24.9503 24.9503 00
04/20/2018 25.25 25.25 24.9503 24.9503 208
04/19/2018 25.55 25.55 25.55 25.55 00
04/18/2018 25.9799 25.9799 25.55 25.55 687
04/17/2018 25.9 25.9 25.9 25.9 00
04/16/2018 25.9 25.9 25.9 25.9 00
04/13/2018 25.4175 26 25.4175 25.9 1,306
04/12/2018 25.73 25.73 25.73 25.73 200
04/11/2018 26.219 26.219 26.219 26.219 00
04/10/2018 26.219 26.219 26.219 26.219 113
04/09/2018 25.9724 25.9724 25.9 25.9 1,068
04/06/2018 25.4584 25.4584 25.4584 25.4584 121
04/05/2018 25.8 25.8 25.8 25.8 322
04/04/2018 25.55 25.55 25.55 25.55 00
04/03/2018 25.5847 25.5847 25.55 25.55 488
04/02/2018 25.72 25.72 25.72 25.72 310
03/29/2018 25.265 25.265 25.265 25.265 101
03/28/2018 25.77 25.77 25.77 25.77 00
03/27/2018 25.77 25.77 25.77 25.77 1,321
03/26/2018 25.85 25.85 25.85 25.85 435
03/23/2018 26.11 26.11 26.11 26.11 00
03/22/2018 26.11 26.11 26.11 26.11 00
03/21/2018 26.11 26.11 26.11 26.11 514
03/20/2018 25.74 25.74 25.74 25.74 00
03/19/2018 26.15 26.15 25.74 25.74 248
03/16/2018 25.7 25.7 25.7 25.7 00
03/15/2018 25.79 26.145 25.7 25.7 701
03/14/2018 25.58 25.58 25.58 25.58 00
03/13/2018 25.58 25.58 25.58 25.58 100
03/12/2018 25.728 25.728 25.728 25.728 00
03/09/2018 25.728 25.728 25.728 25.728 00
03/08/2018 25.6944 25.728 25.6944 25.728 306
03/07/2018 25.19 25.19 25.19 25.19 00
03/06/2018 25.19 25.19 25.19 25.19 00
03/05/2018 25.19 25.19 25.19 25.19 00
03/02/2018 25.19 25.19 25.19 25.19 00
03/01/2018 25.14 25.19 25.14 25.19 614
02/28/2018 25.82 25.82 25.82 25.82 00
02/27/2018 25.82 25.82 25.82 25.82 00
02/26/2018 25.82 25.82 25.82 25.82 234
02/23/2018 25.09 25.12 25.09 25.12 325
02/22/2018 25.28 25.28 25.28 25.28 219
02/21/2018 24.92 24.92 24.92 24.92 202
02/20/2018 25.15 25.15 25.1 25.1 522
*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