Quantcast

Historical Stock Prices

(ETF)
PKB 
$30.85
*  
0.24
0.78%
Get PKB Alerts
*Delayed - data as of Aug. 17, 2018  -  Find a broker to begin trading PKB 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 30.56 30.899 30.56 30.85 15,982
08/16/2018 30.44 30.78 30.44 30.61 45,890
08/15/2018 30.49 30.5293 30.1602 30.44 14,159
08/14/2018 30.39 30.72 30.27 30.61 136,075
08/13/2018 30.69 30.69 30.17 30.22 82,563
08/10/2018 30.8 30.9102 30.6 30.7655 25,147
08/09/2018 30.88 31.2602 30.88 31.01 31,638
08/08/2018 31.09 31.09 30.87 30.99 61,043
08/07/2018 30.8 31.15 30.8 31.03 67,915
08/06/2018 30.35 30.65 30.35 30.6 16,804
08/03/2018 30.42 30.59 30.2901 30.42 65,169
08/02/2018 29.96 30.41 29.96 30.35 45,735
08/01/2018 30.39 30.39 29.89 30.11 39,922
07/31/2018 30.25 30.5685 30.05 30.5 31,699
07/30/2018 30.26 30.56 30.08 30.08 25,659
07/27/2018 30.53 30.6398 30.2 30.24 19,236
07/26/2018 30.31 30.629 30.286 30.51 26,183
07/25/2018 30.5 30.502 29.88 30.23 38,258
07/24/2018 31.03 31.16 30.517 30.605 29,446
07/23/2018 31.1 31.1 30.83 30.83 19,293
07/20/2018 31.39 31.4049 31.07 31.07 37,101
07/19/2018 31.06 31.6 31.06 31.52 29,151
07/18/2018 31.247 31.26 31.04 31.24 13,412
07/17/2018 30.84 31.285 30.7218 31.25 21,881
07/16/2018 31.1 31.1 30.857 30.95 32,178
07/13/2018 30.96 31.17 30.96 31.1 18,748
07/12/2018 31 31 30.6 30.9 30,912
07/11/2018 30.88 31.025 30.79 30.8 37,061
07/10/2018 31.22 31.3 30.9714 31.12 43,608
07/09/2018 31.11 31.25 31.05 31.23 44,599
07/06/2018 30.84 31.14 30.84 30.938 36,362
07/05/2018 30.64 30.93 30.471 30.93 48,059
07/03/2018 30.59 30.75 30.59 30.6 29,219
07/02/2018 30.23 30.53 30.09 30.53 36,964
06/29/2018 30.43 30.78 30.43 30.5 24,619
06/28/2018 30.29 30.32 29.93 30.28 20,858
06/27/2018 30.63 30.79 30.27 30.27 56,599
06/26/2018 30.39 30.7289 30.38 30.63 58,134
06/25/2018 30.72 30.72 30.241 30.38 39,974
06/22/2018 31.17 31.17 30.82 30.93 24,998
06/21/2018 31.45 31.45 31 31.03 19,162
06/20/2018 31.48 31.5229 31.17 31.47 31,567
06/19/2018 31.29 31.4 31.18 31.4 34,627
06/18/2018 31.31 31.68 31.31 31.5469 30,668
06/15/2018 31.69 31.69 31.41 31.57 67,445
06/14/2018 31.78 31.78 31.482 31.66 34,196
06/13/2018 32.4 32.4 31.73 31.76 39,730
06/12/2018 32.24 32.45 32.11 32.41 42,958
06/11/2018 32.27 32.27 32.13 32.16 27,144
06/08/2018 31.88 32.2999 31.87 32.26 16,801
06/07/2018 31.8 32.02 31.8 31.883 32,053
06/06/2018 31.51 31.8 31.395 31.8 63,280
06/05/2018 31.43 31.57 31.41 31.54 21,653
06/04/2018 31.29 31.49 31.29 31.43 19,051
06/01/2018 31.24 31.36 31.1504 31.19 33,961
05/31/2018 31.27 31.345 31.02 31.08 121,494
05/30/2018 31.11 31.43 31.11 31.32 31,687
05/29/2018 30.81 31.14 30.81 31 56,726
05/25/2018 30.75 31.0695 30.74 31.0296 75,745
05/24/2018 30.72 30.965 30.62 30.88 176,173
05/23/2018 30.58 30.89 30.58 30.82 114,459
05/22/2018 31.09 31.09 30.73 30.76 129,008
05/21/2018 31.07 31.3 31.0501 31.15 584,101
05/18/2018 30.62 30.9996 30.62 30.94 19,410
05/17/2018 30.34 30.7 30.34 30.65 34,301
*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