Quantcast

Historical Stock Prices

(ETF)
PHDG 
$27.11
*  
0.285
1.04%
Get PHDG Alerts
*Delayed - data as of Dec. 14, 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
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 14-SEP-2018 TO 14-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.
12/14/2018 27.13 27.1558 27.11 27.11 1,553
12/13/2018 27.395 27.395 27.395 27.395 67
12/12/2018 27.47 27.56 27.4225 27.4352 1,212
12/11/2018 27.3309 27.4868 27.3206 27.3413 4,876
12/10/2018 27.53 27.53 27.3601 27.3601 582
12/07/2018 27.524 27.524 27.524 27.524 425
12/06/2018 26.14 27.36 26.14 27.235 3,334
12/04/2018 27.78 27.78 27.6423 27.6423 541
12/03/2018 27.8 28.03 27.8 28.03 4,308
11/30/2018 27.7453 27.87 27.7453 27.7825 1,388
11/29/2018 27.76 27.8175 27.7465 27.765 13,263
11/28/2018 27.3502 27.7279 27.3502 27.7279 6,653
11/27/2018 27.24 27.3299 27.22 27.26 8,000
11/26/2018 27.3044 27.3044 27.175 27.27 5,402
11/23/2018 27.0534 27.0534 27.0534 27.0534 1,748
11/21/2018 27.3004 27.3218 27.2559 27.2899 2,145
11/20/2018 27.27 27.28 27.17 27.17 7,645
11/19/2018 27.66 27.66 27.66 27.66 00
11/16/2018 27.74 27.74 27.66 27.66 2,872
11/15/2018 27.475 27.78 27.475 27.7188 6,007
11/14/2018 27.7883 27.7883 27.6759 27.6759 651
11/13/2018 27.59 27.77 27.59 27.6547 11,890
11/12/2018 27.67 27.6787 27.66 27.6787 2,305
11/09/2018 27.8026 27.8358 27.7663 27.7925 3,134
11/08/2018 27.76 27.76 27.76 27.76 452
11/07/2018 27.785 27.9216 27.785 27.9128 2,303
11/06/2018 27.8011 27.8011 27.7015 27.7399 3,877
11/05/2018 27.62 27.62 27.62 27.62 371
11/02/2018 27.79 27.83 27.78 27.83 849
11/01/2018 27.94 27.94 27.79 27.8 48,898
10/31/2018 27.71 28.0566 27.71 27.89 21,072
10/30/2018 27.72 27.8028 27.72 27.8028 1,424
10/29/2018 27.89 27.89 27.6869 27.6869 6,469
10/26/2018 27.8504 27.8504 27.8504 27.8504 00
10/25/2018 27.65 27.8504 27.65 27.8504 21,749
10/24/2018 27.7 27.7 27.7 27.7 959
10/23/2018 28.06 28.06 27.795 27.89 3,302
10/22/2018 27.9 28.0168 27.89 27.895 5,729
10/19/2018 28.08 28.08 27.955 27.955 4,477
10/18/2018 28.01 28.01 27.9101 27.9101 2,954
10/17/2018 27.91 27.9938 27.91 27.925 1,347
10/16/2018 27.91 27.98 27.902 27.95 2,409
10/15/2018 28.14 28.14 27.96 27.9961 7,143
10/12/2018 27.9849 28.12 27.9551 28.03 9,976
10/11/2018 28.323 28.394 28.19 28.19 27,059
10/10/2018 29.1369 29.145 28.68 28.74 4,504
10/09/2018 29.37 29.46 29.37 29.4378 7,614
10/08/2018 29.365 29.37 29.365 29.37 1,465
10/05/2018 29.36 29.385 29.36 29.385 660
10/04/2018 29.66 29.66 29.4539 29.4778 1,346
10/03/2018 29.8001 29.8799 29.8001 29.8126 3,693
10/02/2018 29.79 29.79 29.78 29.79 3,428
10/01/2018 29.71 29.7966 29.71 29.7417 3,945
09/28/2018 29.67 29.7 29.5923 29.5923 18,534
09/27/2018 29.68 29.74 29.67 29.67 3,988
09/26/2018 29.6745 29.76 29.6 29.6 25,354
09/25/2018 29.6099 29.6241 29.6054 29.6241 5,064
09/24/2018 29.66 29.74 29.56 29.68 3,857
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
*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