Quantcast

Historical Stock Prices

(ETF)
OUSM 
$27.92
*  
0.09
0.32%
Get OUSM Alerts
*Delayed - data as of Jul. 20, 2018  -  Find a broker to begin trading OUSM 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 20-APR-2018 TO 20-JUL-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.
07/20/2018 28 28.03 27.8852 27.92 18,948
07/19/2018 27.78 28.04 27.7276 28.01 51,758
07/18/2018 27.76 27.85 27.65 27.84 30,969
07/17/2018 27.63 27.78 27.63 27.75 57,947
07/16/2018 27.76 27.9 27.57 27.59 12,113
07/13/2018 27.68 27.87 27.68 27.74 11,623
07/12/2018 27.75 27.8399 27.6359 27.73 28,092
07/11/2018 27.87 27.87 27.63 27.67 14,047
07/10/2018 27.87 27.93 27.8 27.86 22,325
07/09/2018 27.77 27.87 27.77 27.87 44,150
07/06/2018 27.43 27.7 27.43 27.68 37,636
07/05/2018 27.35 27.5 27.2198 27.46 32,740
07/03/2018 27.21 27.3984 27.21 27.24 27,690
07/02/2018 27.04 27.23 26.9092 27.23 32,528
06/29/2018 27.14 27.305 27.12 27.14 138,380
06/28/2018 26.93 27.1057 26.85 27.05 54,668
06/27/2018 27.46 27.46 27.02 27.09 44,794
06/26/2018 27.36 27.46 27.2701 27.37 28,767
06/25/2018 27.43 27.5 27.1989 27.29 50,203
06/22/2018 27.773 27.79 27.5903 27.62 20,386
06/21/2018 27.99 27.99 27.65 27.68 29,659
06/20/2018 27.82 27.96 27.8027 27.9138 29,855
06/19/2018 27.75 27.83 27.54 27.81 58,453
06/18/2018 27.76 27.9599 27.7108 27.9266 31,701
06/15/2018 27.69 27.89 27.61 27.84 58,019
06/14/2018 27.7407 27.7896 27.641 27.7896 55,080
06/13/2018 27.79 27.83 27.64 27.65 56,195
06/12/2018 27.8 27.85 27.73 27.81 40,895
06/11/2018 27.74 27.84 27.7196 27.79 40,698
06/08/2018 27.58 27.75 27.58 27.71 13,038
06/07/2018 27.67 27.7 27.5071 27.61 30,272
06/06/2018 27.29 27.56 27.29 27.55 43,357
06/05/2018 27.2 27.39 27.16 27.37 34,593
06/04/2018 27.11 27.22 27.0425 27.22 54,505
06/01/2018 27.03 27.069 26.965 27.01 27,820
05/31/2018 27.05 27.1309 26.811 26.86 37,008
05/30/2018 26.99 27.25 26.977 27.1629 71,723
05/29/2018 27 27 26.75 26.92 56,552
05/25/2018 27.11 27.11 26.98 27.04 27,115
05/24/2018 27 27.15 26.9 27.0866 30,605
05/23/2018 26.87 26.99 26.85 26.97 34,341
05/22/2018 27.19 27.225 26.9649 26.99 44,664
05/21/2018 27.05 27.18 27.0132 27.16 82,970
05/18/2018 26.99 27.01 26.91 26.96 164,803
05/17/2018 27 27.03 26.89 26.97 206,091
05/16/2018 26.78 27.05 26.765 26.94 148,299
05/15/2018 26.61 26.706 26.587 26.6793 52,053
05/14/2018 26.85 26.8702 26.6967 26.7 29,487
05/11/2018 26.87 26.91 26.77 26.88 54,049
05/10/2018 26.57 26.85 26.57 26.7764 45,541
05/09/2018 26.46 26.672 26.43 26.6 35,022
05/08/2018 26.4 26.56 26.4 26.56 20,256
05/07/2018 26.27 26.56 26.27 26.46 53,058
05/04/2018 25.86 26.405 25.86 26.27 15,408
05/03/2018 25.97 26.03 25.74 25.94 26,505
05/02/2018 26.1 26.159 25.88 25.95 17,208
05/01/2018 25.927 26.06 25.72 26.04 28,680
04/30/2018 26.18 26.2448 25.92 25.92 24,177
04/27/2018 26.185 26.23 26.12 26.16 25,963
04/26/2018 26.0564 26.25 26.0301 26.17 42,204
04/25/2018 25.925 26.09 25.88 26.01 30,896
04/24/2018 26.2 26.2529 25.89 25.97 29,858
04/23/2018 26.29 26.29 26.03 26.13 19,716
04/20/2018 26.21 26.33 26.1 26.14 17,215
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for OUSM

Research Brokers before you trade

Want to trade FX?

Smart Portfolio