Quantcast

Historical Stock Prices

(ETF)
MOO 
$63.96
*  
0.22
0.35%
Get MOO Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading MOO 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 18-JAN-2019 TO 18-APR-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.
04/18/2019 63.63 64.09 63.63 63.96 35,909
04/17/2019 63.92 63.942 63.6 63.74 7,354
04/16/2019 63.84 63.88 63.67 63.71 17,367
04/15/2019 63.51 63.6966 63.51 63.69 8,287
04/12/2019 63.32 63.4 63.1901 63.4 12,118
04/11/2019 63.15 63.2 62.9397 62.99 8,938
04/10/2019 63.12 63.256 62.95 63.16 15,853
04/09/2019 63.69 63.69 63.06 63.09 21,497
04/08/2019 63.73 63.78 63.505 63.76 27,876
04/05/2019 63.58 63.7683 63.5407 63.68 14,794
04/04/2019 63.06 63.52 63.06 63.5 22,796
04/03/2019 63.18 63.462 63.08 63.15 9,479
04/02/2019 62.94 62.94 62.738 62.84 18,853
04/01/2019 62.91 63 62.7101 62.94 21,458
03/29/2019 62.28 62.49 62.0901 62.35 43,268
03/28/2019 61.67 62.09 61.67 62.09 45,188
03/27/2019 61.56 61.72 61.2433 61.48 11,964
03/26/2019 61.72 61.8 61.35 61.68 7,769
03/25/2019 61.22 61.79 61.2 61.48 18,980
03/22/2019 62.42 62.42 61.37 61.37 58,948
03/21/2019 62.2 62.99 62.2 62.88 28,885
03/20/2019 62.42 62.8812 62 62.38 43,059
03/19/2019 62.6 63 62.5214 62.65 23,541
03/18/2019 62.48 62.6473 62.3001 62.51 31,526
03/15/2019 62.12 62.5 62.12 62.36 19,134
03/14/2019 62.2 62.2 61.84 61.94 21,504
03/13/2019 61.8301 62.35 61.8301 62.17 13,517
03/12/2019 61.46 61.73 61.45 61.58 15,021
03/11/2019 60.8 61.54 60.8 61.49 24,925
03/08/2019 60.39 60.66 60.36 60.65 15,850
03/07/2019 61.46 61.46 60.73 60.84 17,792
03/06/2019 62.18 62.18 61.59 61.68 14,212
03/05/2019 62.24 62.31 62.1 62.13 51,277
03/04/2019 62.58 62.67 61.82 62.32 25,151
03/01/2019 62.22 62.35 61.93 62.1 28,791
02/28/2019 62.08 62.08 61.88 61.99 46,372
02/27/2019 62.23 62.4985 62.1 62.38 28,897
02/26/2019 62.62 62.69 62.31 62.31 46,654
02/25/2019 62.95 62.9736 62.6201 62.67 22,112
02/22/2019 62.29 62.61 62.29 62.51 17,777
02/21/2019 62.27 62.4397 62.1015 62.35 17,022
02/20/2019 61.72 62.4413 61.72 62.22 47,118
02/19/2019 61.58 62 61.58 61.84 25,606
02/15/2019 61.74 62.02 61.655 61.99 44,809
02/14/2019 61.37 61.8999 61.3 61.69 45,315
02/13/2019 61.59 61.76 61.4411 61.48 23,957
02/12/2019 60.9 61.47 60.9 61.44 20,278
02/11/2019 60.8 61.05 60.4701 60.53 53,700
02/08/2019 60.56 60.83 60.22 60.83 20,664
02/07/2019 61.26 61.28 60.55 60.98 16,578
02/06/2019 61.62 61.6875 61.5 61.5 80,533
02/05/2019 61.73 61.836 61.557 61.81 61,485
02/04/2019 61.61 61.73 61.3 61.66 98,989
02/01/2019 61.73 61.82 61.47 61.62 86,691
01/31/2019 61.39 61.725 61.156 61.63 26,854
01/30/2019 61.14 62.09 61.02 61.75 445,890
01/29/2019 60.85 61.12 60.85 61.07 10,563
01/28/2019 60.64 60.87 60.3453 60.87 34,501
01/25/2019 60.98 61.3204 60.92 61.25 12,912
01/24/2019 60.32 60.61 60.32 60.46 7,391
01/23/2019 60.72 60.75 60.08 60.49 14,171
01/22/2019 61.01 61.09 60.26 60.45 32,866
01/18/2019 61.13 61.58 61 61.36 19,748
*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