Quantcast

Historical Stock Prices

(ETF)
PPEM 
$20.52
*  
0.25
1.23%
Get PPEM Alerts
*Delayed - data as of Aug. 17, 2018  -  Find a broker to begin trading PPEM 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 20.52 20.52 20.52 20.52 869
08/16/2018 20.27 20.27 20.27 20.27 00
08/15/2018 20.27 20.27 20.27 20.27 400
08/14/2018 21.025 21.025 21.025 21.025 00
08/13/2018 21.1 21.1 21.025 21.025 12,905
08/10/2018 21.91 21.91 21.91 21.91 00
08/09/2018 21.91 21.91 21.91 21.91 00
08/08/2018 21.91 21.91 21.91 21.91 00
08/07/2018 21.91 21.91 21.91 21.91 00
08/06/2018 21.91 21.91 21.91 21.91 00
08/03/2018 21.91 21.91 21.91 21.91 00
08/02/2018 21.91 21.91 21.91 21.91 200
08/01/2018 22.42 22.42 22.42 22.42 00
07/31/2018 22.42 22.42 22.42 22.42 200
07/30/2018 21.87 21.87 21.87 21.87 00
07/27/2018 21.87 21.87 21.87 21.87 00
07/26/2018 21.87 21.87 21.87 21.87 00
07/25/2018 21.87 21.87 21.87 21.87 00
07/24/2018 21.87 21.87 21.87 21.87 00
07/23/2018 21.87 21.87 21.87 21.87 00
07/20/2018 21.87 21.87 21.87 21.87 200
07/19/2018 21.69 21.69 21.69 21.69 00
07/18/2018 21.69 21.69 21.69 21.69 00
07/17/2018 21.69 21.69 21.69 21.69 00
07/16/2018 21.69 21.69 21.69 21.69 00
07/13/2018 21.69 21.69 21.69 21.69 00
07/12/2018 21.69 21.69 21.69 21.69 180
07/11/2018 21.4695 21.4695 21.4695 21.4695 00
07/10/2018 21.4695 21.4695 21.4695 21.4695 00
07/09/2018 21.4695 21.4695 21.4695 21.4695 00
07/06/2018 21.271 21.4695 21.271 21.4695 900
07/05/2018 21.089 21.089 21.089 21.089 500
07/03/2018 21.26 21.26 21.26 21.26 256
07/02/2018 21.38 21.38 21.38 21.38 00
06/29/2018 21.38 21.38 21.38 21.38 249
06/28/2018 20.746 20.746 20.746 20.746 00
06/27/2018 21.09 21.09 20.746 20.746 1,000
06/26/2018 22.75 22.75 22.75 22.75 00
06/25/2018 22.75 22.75 22.75 22.75 00
06/22/2018 22.75 22.75 22.75 22.75 00
06/21/2018 22.75 22.75 22.75 22.75 00
06/20/2018 22.75 22.75 22.75 22.75 00
06/19/2018 22.75 22.75 22.75 22.75 00
06/18/2018 22.75 22.75 22.75 22.75 00
06/15/2018 22.75 22.75 22.75 22.75 00
06/14/2018 22.75 22.75 22.75 22.75 00
06/13/2018 22.91 22.91 22.75 22.75 275
06/12/2018 22.87 22.87 22.87 22.87 00
06/11/2018 22.87 22.87 22.87 22.87 101
06/08/2018 22.79 22.79 22.79 22.79 00
06/07/2018 22.79 22.79 22.79 22.79 00
06/06/2018 22.79 22.79 22.79 22.79 00
06/05/2018 22.79 22.79 22.79 22.79 00
06/04/2018 22.79 22.79 22.79 22.79 00
06/01/2018 22.79 22.79 22.79 22.79 203
05/31/2018 22.54 22.54 22.54 22.54 00
05/30/2018 22.54 22.54 22.54 22.54 00
05/29/2018 22.54 22.54 22.54 22.54 326
05/25/2018 22.89 22.89 22.89 22.89 00
05/24/2018 22.91 22.91 22.89 22.89 302
05/23/2018 22.88 22.88 22.88 22.88 166
05/22/2018 23.23 23.23 23.23 23.23 502
05/21/2018 23.7302 23.7302 23.7302 23.7302 00
05/18/2018 23.7302 23.7302 23.7302 23.7302 00
05/17/2018 23.7302 23.7302 23.7302 23.7302 00
*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