Quantcast

Historical Stock Prices

(ETF)
SCID 
$25.01
*  
0.09
0.36%
Get SCID Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading SCID 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 18-JAN-2019 TO 18-APR-2019

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.
04/18/2019 25.11 25.11 25.01 25.01 2,977
04/17/2019 25.14 25.14 25.075 25.1 837
04/16/2019 25.03 25.03 25.03 25.03 202
04/15/2019 25.042 25.053 25.02 25.02 1,555
04/12/2019 24.95 24.95 24.95 24.95 164
04/11/2019 24.78 24.79 24.7794 24.785 430
04/10/2019 24.7857 24.7945 24.74 24.74 862
04/09/2019 24.6125 24.6125 24.6 24.6 673
04/08/2019 24.7701 24.78 24.7701 24.78 1,050
04/05/2019 24.793 24.81 24.77 24.77 3,198
04/04/2019 24.63 24.79 24.6238 24.74 21,405
04/03/2019 24.73 24.82 24.73 24.82 152
04/02/2019 24.545 24.55 24.5252 24.5252 1,139
04/01/2019 24.33 24.4 24.33 24.4 658
03/29/2019 24.11 24.113 24.11 24.1106 498
03/28/2019 24.0299 24.0299 24 24 2,383
03/27/2019 24.15 24.15 24.15 24.15 78
03/26/2019 24.121 24.121 24.103 24.103 102
03/25/2019 24.0614 24.0718 24.0614 24.0718 206
03/22/2019 24.2 24.201 24.1106 24.1106 843
03/21/2019 24.55 24.6157 24.55 24.6157 112
03/20/2019 24.65 24.8 24.65 24.8 2,072
03/19/2019 24.7756 24.7756 24.7756 24.7756 35
03/18/2019 24.66 24.685 24.66 24.685 1,500
03/15/2019 24.5593 24.5751 24.5502 24.5566 3,007
03/14/2019 24.35 24.355 24.35 24.355 405
03/13/2019 24.11 24.2078 24.11 24.2078 552
03/12/2019 23.92 23.9602 23.92 23.9602 933
03/11/2019 23.885 23.9071 23.885 23.9071 245
03/08/2019 23.71 23.745 23.71 23.745 117
03/07/2019 23.97 23.97 23.795 23.795 236
03/06/2019 24.2 24.2 24.11 24.11 508
03/05/2019 24.2 24.2 24.2 24.2 202
03/04/2019 24.23 24.2399 24.2178 24.2178 8,848
03/01/2019 24.3 24.3 24.2871 24.296 1,814
02/28/2019 24.1214 24.1214 24.1214 24.1214 57
02/27/2019 24.12 24.123 24.0892 24.0892 517
02/26/2019 24.1599 24.2001 24.1599 24.2001 1,194
02/25/2019 24.0306 24.0306 24.0061 24.0061 5,026
02/22/2019 23.975 23.975 23.9685 23.9685 149
02/21/2019 23.902 23.902 23.86 23.8858 432
02/20/2019 23.9 24.0678 23.79 23.999 23,093
02/19/2019 23.9095 23.9095 23.9095 23.9095 42
02/15/2019 23.7256 23.7256 23.7256 23.7256 02
02/14/2019 23.41 23.4643 23.32 23.4643 1,292
02/13/2019 23.48 23.4825 23.4648 23.4648 871
02/12/2019 23.4 23.4655 23.4 23.4655 116
02/11/2019 23.2432 23.2432 23.2432 23.2432 88
02/08/2019 23.2756 23.2756 23.2756 23.2756 09
02/07/2019 23.4344 23.4344 23.4344 23.4344 09
02/06/2019 23.8 23.8 23.8 23.8 103
02/05/2019 23.8204 23.8204 23.8204 23.8204 47
02/04/2019 23.6306 23.6306 23.6306 23.6306 102
02/01/2019 23.56 23.592 23.56 23.5882 1,341
01/31/2019 23.54 23.54 23.5302 23.5302 186
01/30/2019 23.51 23.51 23.51 23.51 00
01/29/2019 23.51 23.51 23.51 23.51 165
01/28/2019 23.34 23.385 23.34 23.385 200
01/25/2019 23.44 23.4805 23.44 23.455 1,032
01/24/2019 23.2361 23.2361 23.2361 23.2361 11
01/23/2019 23.18 23.26 23.14 23.2301 10,134
01/22/2019 23.0541 23.0541 23.0541 23.0541 02
01/18/2019 23.19 23.2618 23.19 23.2618 102
*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