Quantcast

Historical Stock Prices

(ETF)
SMB 
$17.29
*  
unch
unch
Get SMB Alerts
*Delayed - data as of Jul. 13, 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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 13-APR-2018 TO 13-JUL-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.
07/13/2018 17.31 17.31 17.27 17.29 24,783
07/12/2018 17.3 17.3 17.27 17.29 17,406
07/11/2018 17.28 17.29 17.26 17.29 16,832
07/10/2018 17.29 17.3099 17.27 17.27 22,826
07/09/2018 17.28 17.325 17.271 17.29 24,583
07/06/2018 17.29 17.32 17.2844 17.32 8,909
07/05/2018 17.25 17.29 17.25 17.27 39,505
07/03/2018 17.28 17.34 17.25 17.26 25,071
07/02/2018 17.23 17.31 17.21 17.3 87,358
06/29/2018 17.25 17.26 17.23 17.2599 5,865
06/28/2018 17.24 17.2599 17.23 17.23 629,958
06/27/2018 17.25 17.2599 17.23 17.25 45,503
06/26/2018 17.254 17.28 17.22 17.23 51,577
06/25/2018 17.25 17.27 17.24 17.24 19,159
06/22/2018 17.27 17.3 17.23 17.23 11,895
06/21/2018 17.2742 17.3195 17.2507 17.2848 12,605
06/20/2018 17.24 17.32 17.2301 17.32 84,616
06/19/2018 17.235 17.24 17.23 17.23 7,764
06/18/2018 17.23 17.24 17.22 17.2342 27,262
06/15/2018 17.2298 17.239 17.2207 17.2207 11,973
06/14/2018 17.22 17.24 17.21 17.22 29,834
06/13/2018 17.23 17.24 17.22 17.2355 63,647
06/12/2018 17.221 17.24 17.22 17.24 35,510
06/11/2018 17.24 17.24 17.22 17.224 12,819
06/08/2018 17.21 17.32 17.21 17.24 57,966
06/07/2018 17.23 17.24 17.2 17.215 129,463
06/06/2018 17.2147 17.2199 17.2 17.2107 11,321
06/05/2018 17.22 17.2442 17.19 17.21 92,021
06/04/2018 17.18 17.21 17.18 17.2 36,823
06/01/2018 17.2 17.2073 17.19 17.19 14,349
05/31/2018 17.22 17.2304 17.21 17.21 184,099
05/30/2018 17.21 17.23 17.1902 17.2 32,435
05/29/2018 17.2 17.25 17.19 17.24 70,120
05/25/2018 17.18 17.199 17.18 17.182 7,985
05/24/2018 17.17 17.2 17.17 17.18 61,419
05/23/2018 17.17 17.19 17.16 17.19 54,148
05/22/2018 17.17 17.1899 17.15 17.15 149,495
05/21/2018 17.1898 17.1898 17.16 17.1783 11,537
05/18/2018 17.2 17.2 17.15 17.2 49,195
05/17/2018 17.159 17.18 17.15 17.157 21,112
05/16/2018 17.1799 17.1799 17.15 17.161 28,925
05/15/2018 17.17 17.18 17.15 17.16 68,242
05/14/2018 17.1802 17.199 17.17 17.1721 8,021
05/11/2018 17.2 17.2102 17.17 17.18 24,642
05/10/2018 17.1848 17.19 17.161 17.1678 29,295
05/09/2018 17.16 17.16 17.14 17.16 12,060
05/08/2018 17.13 17.16 17.12 17.16 85,413
05/07/2018 17.12 17.12 17.1 17.11 31,409
05/04/2018 17.1 17.14 17.095 17.14 71,481
05/03/2018 17.08 17.11 17.08 17.11 18,936
05/02/2018 17.06 17.09 17.06 17.07 42,501
05/01/2018 17.0922 17.0999 17.05 17.05 16,711
04/30/2018 17.09 17.13 17.0701 17.08 13,812
04/27/2018 17.1064 17.12 17.07 17.08 102,497
04/26/2018 17.115 17.14 17.095 17.1183 16,033
04/25/2018 17.11 17.1298 17.1 17.12 27,671
04/24/2018 17.12 17.14 17.1 17.12 16,131
04/23/2018 17.1279 17.1399 17.12 17.12 23,149
04/20/2018 17.12 17.16 17.1 17.12 61,620
04/19/2018 17.15 17.16 17.11 17.14 22,566
04/18/2018 17.2 17.209 17.11 17.14 475,938
04/17/2018 17.2099 17.2099 17.19 17.2007 30,483
04/16/2018 17.2254 17.2254 17.19 17.19 36,151
04/13/2018 17.21 17.229 17.19 17.2 20,738
*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