Quantcast

Historical Stock Prices

(ETF)
PEJ 
$45.8385
*  
0.1057
0.23%
Get PEJ Alerts
*Delayed - data as of Aug. 17, 2018  -  Find a broker to begin trading PEJ 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 17-MAY-2018 TO 17-AUG-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.
08/17/2018 45.4889 45.8385 45.461 45.8385 13,084
08/16/2018 45.949 45.949 45.68 45.7328 2,509
08/15/2018 45.35 45.3918 45.03 45.36 5,146
08/14/2018 45.4101 45.8 45.41 45.7742 63,093
08/13/2018 45.62 45.69 45.36 45.381 88,985
08/10/2018 45.75 45.839 45.555 45.57 19,554
08/09/2018 46.04 46.31 46.04 46.05 5,311
08/08/2018 46.14 46.37 46.07 46.27 66,554
08/07/2018 46.45 46.4823 46.18 46.18 65,584
08/06/2018 46.18 46.54 46.18 46.44 78,285
08/03/2018 46.42 46.42 45.9812 46.18 10,300
08/02/2018 46.08 46.49 46.08 46.4168 23,534
08/01/2018 46.89 47 46.01 46.4272 473,736
07/31/2018 46.48 47.02 46.48 46.9969 2,906
07/30/2018 47.53 47.78 46.57 46.57 2,905
07/27/2018 48.46 48.46 47.5 47.5493 6,080
07/26/2018 47.69 48.12 47.69 47.9 44,910
07/25/2018 47.37 47.7795 47.37 47.7795 5,012
07/24/2018 48.13 48.13 46.99 47.09 7,872
07/23/2018 48.06 48.09 47.8949 48.0399 8,341
07/20/2018 48.25 48.31 48.01 48.07 9,250
07/19/2018 48.11 48.33 48.08 48.324 17,360
07/18/2018 47.8 48.28 47.8 48.2449 20,464
07/17/2018 47.49 47.88 46.73 47.73 5,088
07/16/2018 47.66 47.7299 47.47 47.53 4,699
07/13/2018 47.5077 47.6199 47.461 47.6199 3,738
07/12/2018 47.0101 47.3992 47.0101 47.3992 2,627
07/11/2018 47.142 47.16 46.95 46.95 195,400
07/10/2018 47.4 47.53 47.0801 47.26 4,526
07/09/2018 47.5 47.5 47.2 47.305 7,193
07/06/2018 46.66 47.19 46.66 47.1699 6,500
07/05/2018 46.53 46.6504 46.29 46.63 4,757
07/03/2018 46.67 46.67 46.4224 46.54 45,186
07/02/2018 46.03 46.37 45.72 46.37 468,642
06/29/2018 46.85 46.86 46.55 46.55 30,150
06/28/2018 46.16 46.505 46.0401 46.505 19,187
06/27/2018 46.85 47.1682 46.37 46.39 27,823
06/26/2018 46.74 47 46.66 46.81 9,111
06/25/2018 47.57 47.57 46.5 46.7194 639,847
06/22/2018 47.93 47.93 47.7 47.7015 54,784
06/21/2018 48.14 48.2 47.7156 47.7156 21,333
06/20/2018 48.025 48.205 48.0001 48.09 57,371
06/19/2018 47.59 47.8282 47.49 47.81 5,862
06/18/2018 47.7343 48.039 47.7343 48.039 31,411
06/15/2018 47.52 47.9699 47.52 47.9699 39,488
06/14/2018 47.31 47.61 47.31 47.61 3,102
06/13/2018 47.54 47.54 47.2806 47.3 2,609
06/12/2018 47.34 47.55 47.34 47.3896 5,222
06/11/2018 47.01 47.27 47.01 47.27 8,635
06/08/2018 46.98 47 46.8319 46.9 1,645
06/07/2018 47.76 47.76 46.85 47.04 22,070
06/06/2018 46.92 47.33 46.73 47.28 47,208
06/05/2018 46.89 46.98 46.89 46.9131 3,126
06/04/2018 46.9381 46.9381 46.7101 46.8298 2,161
06/01/2018 46.6 46.88 46.6 46.799 2,460
05/31/2018 46.94 46.94 46.2761 46.438 18,936
05/30/2018 46.49 46.92 46.49 46.9 3,374
05/29/2018 46.53 46.53 46.0597 46.35 56,793
05/25/2018 46.39 46.82 46.39 46.82 1,928
05/24/2018 46.37 46.57 46.37 46.57 1,605
05/23/2018 46.33 46.33 46.02 46.19 1,542
05/22/2018 46.93 46.93 46.37 46.37 5,420
05/21/2018 46.56 46.7499 46.3926 46.65 2,445
05/18/2018 46.22 46.3199 46.1362 46.235 1,966
05/17/2018 46.13 46.529 46.13 46.23 25,095
*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