Quantcast

Historical Stock Prices

(ETF)
SMB 
$17.1611
*  
0.0411
0.24%
Get SMB Alerts
*Delayed - data as of Nov. 16, 2018  -  Find a broker to begin trading SMB 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 16-AUG-2018 TO 16-NOV-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.
11/16/2018 17.17 17.17 17.13 17.1611 38,090
11/15/2018 17.14 17.18 17.11 17.12 109,452
11/14/2018 17.12 17.1672 17.103 17.1672 587,020
11/13/2018 17.121 17.13 17.12 17.1217 17,266
11/12/2018 17.1 17.12 17.09 17.11 23,835
11/09/2018 17.1 17.12 17.1 17.1 28,792
11/08/2018 17.13 17.13 17.09 17.09 34,169
11/07/2018 17.12 17.1298 17.1 17.1014 83,040
11/06/2018 17.13 17.13 17.1 17.1 15,374
11/05/2018 17.13 17.13 17.11 17.11 142,562
11/02/2018 17.1101 17.1249 17.09 17.09 25,385
11/01/2018 17.095 17.12 17.09 17.108 14,479
10/31/2018 17.16 17.17 17.1205 17.17 42,374
10/30/2018 17.13 17.16 17.12 17.13 56,639
10/29/2018 17.12 17.16 17.12 17.13 51,405
10/26/2018 17.1435 17.15 17.13 17.1388 18,537
10/25/2018 17.14 17.1403 17.12 17.12 53,358
10/24/2018 17.139 17.15 17.12 17.15 35,504
10/23/2018 17.13 17.14 17.1202 17.13 20,623
10/22/2018 17.11 17.1245 17.11 17.11 13,807
10/19/2018 17.11 17.13 17.1 17.1097 32,296
10/18/2018 17.11 17.1334 17.0969 17.125 32,713
10/17/2018 17.14 17.14 17.1 17.1 48,660
10/16/2018 17.111 17.145 17.11 17.11 57,124
10/15/2018 17.1069 17.13 17.1 17.13 44,197
10/12/2018 17.09 17.13 17.09 17.1151 58,966
10/11/2018 17.12 17.13 17.1133 17.13 25,681
10/10/2018 17.09 17.13 17.09 17.1094 27,817
10/09/2018 17.11 17.12 17.09 17.09 71,200
10/08/2018 17.1 17.14 17.1 17.1 33,275
10/05/2018 17.14 17.15 17.1 17.1 25,159
10/04/2018 17.13 17.14 17.12 17.125 25,973
10/03/2018 17.16 17.17 17.12 17.17 39,695
10/02/2018 17.1599 17.1786 17.15 17.1786 47,114
10/01/2018 17.15 17.16 17.14 17.14 40,579
09/28/2018 17.17 17.1886 17.17 17.171 27,103
09/27/2018 17.16 17.19 17.16 17.18 19,730
09/26/2018 17.2 17.21 17.16 17.16 27,697
09/25/2018 17.16 17.2 17.16 17.2 60,468
09/24/2018 17.17 17.19 17.1601 17.161 12,850
09/21/2018 17.1503 17.2 17.1503 17.1888 26,159
09/20/2018 17.16 17.18 17.15 17.18 55,839
09/19/2018 17.16 17.18 17.16 17.17 52,472
09/18/2018 17.21 17.21 17.18 17.18 36,391
09/17/2018 17.21 17.21 17.19 17.19 13,204
09/14/2018 17.2101 17.2302 17.2 17.2138 22,150
09/13/2018 17.21 17.25 17.2 17.22 60,542
09/12/2018 17.2 17.22 17.2 17.2 34,849
09/11/2018 17.21 17.24 17.2 17.2 286,933
09/10/2018 17.21 17.23 17.21 17.225 42,406
09/07/2018 17.24 17.25 17.23 17.24 24,712
09/06/2018 17.25 17.27 17.23 17.23 39,792
09/05/2018 17.25 17.26 17.24 17.26 129,478
09/04/2018 17.26 17.27 17.24 17.2578 35,301
08/31/2018 17.28 17.296 17.26 17.26 21,961
08/30/2018 17.29 17.3 17.2701 17.2799 30,552
08/29/2018 17.28 17.29 17.27 17.27 23,231
08/28/2018 17.2847 17.3 17.28 17.2849 63,697
08/27/2018 17.2845 17.3 17.2701 17.3 13,112
08/24/2018 17.28 17.3 17.27 17.2721 11,703
08/23/2018 17.29 17.31 17.27 17.3 18,319
08/22/2018 17.3 17.3199 17.28 17.28 27,489
08/21/2018 17.2998 17.32 17.2966 17.31 18,791
08/20/2018 17.31 17.32 17.3 17.3 12,301
08/17/2018 17.31 17.35 17.31 17.31 48,220
08/16/2018 17.34 17.34 17.28 17.31 23,381
*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