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 07-SEP-2018 TO 07-DEC-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.
12/07/2018 24.59 24.59 24.59 24.59 00
12/06/2018 24.609 24.609 24.59 24.59 9,501
12/04/2018 24.61 24.61 24.61 24.61 599
12/03/2018 24.61 24.61 24.61 24.61 00
11/30/2018 24.61 24.61 24.61 24.61 2,068
11/29/2018 24.6065 24.6065 24.6065 24.6065 00
11/28/2018 24.6 24.6065 24.6 24.6065 2,838
11/27/2018 24.67 24.7 24.67 24.69 5,752
11/26/2018 24.66 24.66 24.66 24.66 00
11/23/2018 24.66 24.66 24.66 24.66 309
11/21/2018 24.65 24.65 24.65 24.65 16,200
11/20/2018 24.67 24.67 24.67 24.67 00
11/19/2018 24.67 24.67 24.67 24.67 200
11/16/2018 24.69 24.69 24.6782 24.6782 3,109
11/15/2018 24.6451 24.6451 24.6451 24.6451 00
11/14/2018 24.6451 24.6451 24.6451 24.6451 00
11/13/2018 24.6451 24.6451 24.6451 24.6451 00
11/12/2018 24.6451 24.6451 24.6451 24.6451 00
11/09/2018 24.6451 24.6451 24.6451 24.6451 00
11/08/2018 24.6451 24.6451 24.6451 24.6451 00
11/07/2018 24.6451 24.6451 24.6451 24.6451 00
11/06/2018 24.6451 24.6451 24.6451 24.6451 00
11/05/2018 24.669 24.67 24.6451 24.6451 12,900
11/02/2018 24.67 24.67 24.6598 24.6598 3,301
11/01/2018 24.68 24.68 24.68 24.68 00
10/31/2018 24.68 24.68 24.6779 24.68 1,850
10/30/2018 24.73 24.73 24.73 24.73 00
10/29/2018 24.73 24.73 24.73 24.73 00
10/26/2018 24.73 24.73 24.73 24.73 00
10/25/2018 24.73 24.73 24.73 24.73 222
10/24/2018 24.73 24.73 24.73 24.73 100
10/23/2018 24.72 24.72 24.72 24.72 00
10/22/2018 24.72 24.72 24.72 24.72 00
10/19/2018 24.7199 24.72 24.7199 24.72 12,376
10/18/2018 24.72 24.72 24.72 24.72 20,218
10/17/2018 24.73 24.73 24.73 24.73 3,600
10/16/2018 24.7256 24.7256 24.7256 24.7256 00
10/15/2018 24.7256 24.7256 24.7256 24.7256 220
10/12/2018 24.73 24.73 24.73 24.73 00
10/11/2018 24.72 24.73 24.72 24.73 24,400
10/10/2018 24.71 24.71 24.71 24.71 00
10/09/2018 24.71 24.71 24.71 24.71 00
10/08/2018 24.71 24.71 24.71 24.71 00
10/05/2018 24.71 24.71 24.71 24.71 12,155
10/04/2018 24.72 24.72 24.72 24.72 00
10/03/2018 24.72 24.72 24.72 24.72 00
10/02/2018 24.77 24.77 24.72 24.72 18,818
10/01/2018 24.76 24.76 24.76 24.76 00
09/28/2018 24.76 24.76 24.76 24.76 1,939
09/27/2018 24.7997 24.7997 24.7997 24.7997 00
09/26/2018 24.7997 24.7997 24.7997 24.7997 00
09/25/2018 24.7997 24.7997 24.7997 24.7997 224
09/24/2018 24.74 24.74 24.74 24.74 00
09/21/2018 24.74 24.74 24.74 24.74 00
09/20/2018 24.74 24.74 24.74 24.74 00
09/19/2018 24.74 24.74 24.74 24.74 00
09/18/2018 24.74 24.74 24.74 24.74 3,200
09/17/2018 24.79 24.79 24.79 24.79 00
09/14/2018 24.78 24.79 24.78 24.79 3,935
09/13/2018 24.78 24.78 24.78 24.78 00
09/12/2018 24.78 24.78 24.78 24.78 00
09/11/2018 24.78 24.78 24.78 24.78 00
09/10/2018 24.78 24.78 24.78 24.78 00
09/07/2018 24.78 24.78 24.78 24.78 119
*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