Quantcast
 
 
 
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 22-DEC-2018 TO 22-MAR-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.
03/22/2019 31.24 31.2799 30.72 30.73 239,853
03/21/2019 30.84 31.45 30.84 31.4 260,866
03/20/2019 31.15 31.1664 30.8 30.9 223,922
03/19/2019 31.45 31.53 31.2 31.29 184,629
03/18/2019 31.21 31.34 31.175 31.33 203,739
03/15/2019 31.12 31.3 31.12 31.15 298,050
03/14/2019 31.08 31.09 30.9698 31.06 342,794
03/13/2019 30.98 31.19 30.98 31.08 335,365
03/12/2019 30.83 30.95 30.8001 30.88 267,922
03/11/2019 30.44 30.79 30.44 30.79 644,288
03/08/2019 30.2 30.35 30.14 30.35 409,296
03/07/2019 30.68 30.68 30.35 30.45 347,122
03/06/2019 31 31 30.6999 30.71 103,269
03/05/2019 31.1 31.1 30.92 31 125,712
03/04/2019 31.41 31.41 30.81 31.06 209,068
03/01/2019 31.36 31.45 31.16 31.31 298,234
02/28/2019 31.26 31.26 31.12 31.12 125,762
02/27/2019 31.29 31.39 31.175 31.28 442,976
02/26/2019 31.4 31.48 31.35 31.35 269,623
02/25/2019 31.62 31.67 31.44 31.44 172,414
02/22/2019 31.32 31.49 31.28 31.47 115,692
02/21/2019 31.26 31.2938 31.09 31.18 140,062
02/20/2019 31.21 31.38 31.188 31.31 151,037
02/19/2019 31.06 31.27 31.06 31.19 216,798
02/15/2019 30.98 31.16 30.98 31.16 187,855
02/14/2019 30.68 30.93 30.62 30.79 276,404
02/13/2019 30.76 30.9 30.6967 30.81 206,668
02/12/2019 30.43 30.71 30.43 30.64 220,123
02/11/2019 30.27 30.3174 30.2 30.25 123,219
02/08/2019 30.14 30.24 29.95 30.24 511,709
02/07/2019 30.4 30.4199 30.04 30.23 350,613
02/06/2019 30.45 30.57 30.41 30.52 608,662
02/05/2019 30.47 30.548 30.3455 30.48 408,172
02/04/2019 30.28 30.415 30.15 30.41 433,238
02/01/2019 30.29 30.34 30.14 30.26 695,105
01/31/2019 30.02 30.33 29.99 30.31 681,647
01/30/2019 29.86 30.16 29.67 30.07 845,265
01/29/2019 29.75 29.75 29.55 29.7 270,954
01/28/2019 29.52 29.65 29.42 29.65 279,466
01/25/2019 29.66 29.85 29.6592 29.78 238,847
01/24/2019 29.33 29.56 29.33 29.46 176,261
01/23/2019 29.52 29.55 29.08 29.32 319,419
01/22/2019 29.62 29.65 29.1966 29.36 456,685
01/18/2019 29.51 29.8066 29.48 29.75 419,048
01/17/2019 29 29.43 29 29.34 320,805
01/16/2019 28.98 29.16 28.98 29.09 225,613
01/15/2019 28.75 28.98 28.75 28.98 1,818,577
01/14/2019 28.72 28.86 28.6504 28.75 175,176
01/11/2019 28.74 28.9999 28.72 28.96 148,218
01/10/2019 28.54 28.9 28.48 28.88 218,251
01/09/2019 28.67 28.86 28.55 28.75 199,897
01/08/2019 28.48 28.54 28.2 28.52 457,166
01/07/2019 28.03 28.43 27.945 28.21 290,555
01/04/2019 27.5 28.09 27.4803 27.99 344,530
01/03/2019 27.57 27.57 27.08 27.12 169,585
01/02/2019 27.45 27.92 27.38 27.82 300,297
12/31/2018 27.75 27.86 27.55 27.86 1,344,158
12/28/2018 27.85 27.96 27.48 27.6 1,241,862
12/27/2018 27.4 28.07 27.07 28.07 2,191,483
12/26/2018 26.66 27.7599 26.47 27.75 2,521,819
12/24/2018 27.08 27.16 26.56 26.57 419,328
*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