Quantcast

Historical Stock Prices

(ETF)
PHDG 
$29.91
*  
0.058
0.19%
Get PHDG Alerts
*Delayed - data as of Sep. 21, 2018  -  Find a broker to begin trading PHDG 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 21-JUN-2018 TO 21-SEP-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.
09/21/2018 29.8571 29.91 29.8571 29.91 594
09/20/2018 29.77 29.92 29.77 29.852 4,328
09/19/2018 29.66 29.689 29.64 29.65 1,155
09/18/2018 29.61 29.6877 29.61 29.6221 5,182
09/17/2018 29.5849 29.6 29.5357 29.5357 1,767
09/14/2018 29.7227 29.7227 29.67 29.7125 6,188
09/13/2018 29.73 29.73 29.6231 29.67 7,560
09/12/2018 29.545 29.595 29.517 29.52 1,945
09/11/2018 29.4608 29.57 29.4608 29.57 3,339
09/10/2018 29.54 29.54 29.437 29.5076 3,447
09/07/2018 29.5 29.5 29.3663 29.3956 2,748
09/06/2018 29.41 29.509 29.39 29.45 2,612
09/05/2018 29.526 29.555 29.51 29.51 1,274
09/04/2018 29.47 29.5838 29.4 29.55 10,562
08/31/2018 29.6899 29.6899 29.59 29.59 1,634
08/30/2018 29.67 29.76 29.67 29.72 3,762
08/29/2018 29.53 29.7999 29.53 29.7999 2,657
08/28/2018 29.53 29.74 29.53 29.6462 1,444
08/27/2018 29.39 29.6455 29.39 29.6455 2,135
08/24/2018 29.4103 29.42 29.3849 29.42 1,641
08/23/2018 29.2915 29.2915 29.2915 29.2915 202
08/22/2018 29.37 29.38 29.2843 29.2843 4,359
08/21/2018 29.34 29.42 29.34 29.35 2,184
08/20/2018 29.19 29.29 29.1461 29.285 6,601
08/17/2018 29.1081 29.149 29.0534 29.149 2,681
08/16/2018 29.04 29.19 29.0367 29.0873 4,599
08/15/2018 28.8039 28.96 28.8039 28.8882 10,915
08/14/2018 29.0992 29.14 29.09 29.14 607
08/13/2018 29.1 29.1 28.9459 28.9459 2,925
08/10/2018 29.1 29.1 28.86 28.9989 2,910
08/09/2018 29.24 29.24 29.239 29.239 695
08/08/2018 29.189 29.189 29.189 29.189 227
08/07/2018 29.2298 29.27 29.215 29.23 1,829
08/06/2018 29.035 29.19 29.035 29.1425 2,490
08/03/2018 28.83 29.0063 28.83 29.0063 4,617
08/02/2018 28.72 28.989 28.71 28.926 11,063
08/01/2018 28.8 28.9299 28.74 28.8142 5,935
07/31/2018 28.74 28.92 28.74 28.855 4,282
07/30/2018 28.75 28.79 28.715 28.76 3,091
07/27/2018 28.94 28.94 28.77 28.86 11,500
07/26/2018 28.98 29.0784 28.98 29.04 4,089
07/25/2018 28.72 28.72 28.72 28.72 458
07/24/2018 28.66 28.9102 28.66 28.835 1,696
07/23/2018 28.69 28.745 28.69 28.745 1,999
07/20/2018 28.75 28.75 28.6866 28.7399 844
07/19/2018 28.7444 28.745 28.7249 28.7249 554
07/18/2018 28.7148 28.7963 28.7148 28.7751 1,185
07/17/2018 28.7101 28.75 28.7101 28.75 592
07/16/2018 28.61 28.68 28.6 28.68 1,255
07/13/2018 28.59 28.7122 28.58 28.7122 2,054
07/12/2018 28.5 28.67 28.4828 28.5727 1,860
07/11/2018 28.41 28.47 28.39 28.47 1,216
07/10/2018 28.48 28.49 28.44 28.474 3,554
07/09/2018 28.16 28.415 28.16 28.4 1,818
07/06/2018 28.08 28.264 28.08 28.2307 4,810
07/05/2018 27.99 28.04 27.99 28.04 1,419
07/03/2018 27.9422 27.9422 27.86 27.86 731
07/02/2018 27.755 27.8894 27.755 27.8675 1,860
06/29/2018 27.895 28.01 27.895 27.935 8,426
06/28/2018 27.75 27.9254 27.75 27.9254 24,748
06/27/2018 28.0284 28.09 27.96 28.0502 2,181
06/26/2018 28.19 28.19 28.19 28.19 00
06/25/2018 28.19 28.19 28.19 28.19 00
06/22/2018 28.44 28.44 28.18 28.19 3,501
06/21/2018 28.2043 28.215 28.2043 28.215 885
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for PHDG

Research Brokers before you trade

Want to trade FX?

Smart Portfolio