Quantcast

Historical Stock Prices

(ETF)
KSCD 
$25.173
*  
0.1509
0.6%
Get KSCD Alerts
*Delayed - data as of Jul. 19, 2019  -  Find a broker to begin trading KSCD 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 19-APR-2019 TO 19-JUL-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.
07/19/2019 25.173 25.173 25.173 25.173 87
07/18/2019 25.22 25.35 25.22 25.3239 143,797
07/17/2019 25.31 25.33 25.2823 25.3054 95,286
07/16/2019 25.34 25.34 25.283 25.283 301
07/15/2019 25.16 25.1948 25.16 25.1948 407
07/12/2019 25.2 25.3324 25.2 25.3324 250
07/11/2019 25.04 25.1455 25.04 25.1455 195
07/10/2019 25.36 25.36 25.2271 25.2271 20,223
07/09/2019 25.2199 25.2199 25.2199 25.2199 226
07/08/2019 25.33 25.33 25.3093 25.3093 3,704
07/05/2019 25.3 25.4467 25.3 25.4467 4,492
07/03/2019 25.45 25.45 25.3879 25.3879 226
07/02/2019 25.17 25.2275 25.17 25.2275 192
07/01/2019 25.2472 25.2517 25.1792 25.2517 3,629
06/28/2019 25.44 25.45 25.3637 25.3637 110,548
06/27/2019 24.8398 24.8398 24.8398 24.8398 00
06/26/2019 24.8398 24.8398 24.8398 24.8398 05
06/25/2019 25.5423 25.5423 25.5423 25.5423 00
06/24/2019 25.5423 25.5423 25.5423 25.5423 00
06/21/2019 25.5423 25.5423 25.5423 25.5423 00
06/20/2019 25.5423 25.5423 25.5423 25.5423 05
06/19/2019 25.1686 25.1686 25.1686 25.1686 00
06/18/2019 25.1686 25.1686 25.1686 25.1686 00
06/17/2019 25.1686 25.1686 25.1686 25.1686 00
06/14/2019 25.1686 25.1686 25.1686 25.1686 00
06/13/2019 25.1686 25.1686 25.1686 25.1686 00
06/12/2019 25.11 25.1686 25.11 25.1686 200
*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