Quantcast

ETV Historical Stock Prices

(ETF)
SOYB 
$15.72
*  
unch
unch
Get SOYB Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading SOYB now


Community Rating:
View:    SOYB After Hours
 
 
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 17-JAN-2019 TO 17-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.
16:00 15.67 15.7326 15.65 15.72 21,343
04/17/2019 15.85 15.86 15.71 15.72 32,860
04/16/2019 15.9501 15.9501 15.81 15.85 28,058
04/15/2019 15.99 16.0577 15.99 16.015 4,625
04/12/2019 15.94 16.01 15.94 15.94 8,041
04/11/2019 16.04 16.04 15.94 15.95 15,661
04/10/2019 16.06 16.0899 16.0501 16.0785 6,745
04/09/2019 16.05 16.06 15.98 16.0599 29,572
04/08/2019 16.06 16.12 16.0101 16.05 21,458
04/05/2019 16.1 16.1 16.01 16.0511 15,942
04/04/2019 16.07 16.17 16.07 16.1497 30,979
04/03/2019 16.09 16.15 15.96 16.05 18,211
04/02/2019 15.97 16.08 15.93 16.05 34,603
04/01/2019 15.88 16.0096 15.86 15.95 28,709
03/29/2019 15.902 15.91 15.75 15.75 25,342
03/28/2019 15.9 15.91 15.83 15.83 21,660
03/27/2019 16 16 15.82 15.88 27,479
03/26/2019 16.12 16.14 16.02 16.045 14,409
03/25/2019 16.13 16.15 16.08 16.15 10,945
03/22/2019 16.2 16.2 16.05 16.05 20,473
03/21/2019 16.16 16.245 16.1015 16.21 20,034
03/20/2019 16.08 16.19 16.032 16.11 6,383
03/19/2019 16.22 16.22 16.074 16.17 21,932
03/18/2019 16.1054 16.15 16.05 16.09 13,007
03/15/2019 16.1 16.2156 16.1 16.1501 17,309
03/14/2019 16.09 16.1599 16.05 16.1 15,005
03/13/2019 15.96 16.1 15.96 16.0867 17,237
03/12/2019 15.97 16.05 15.92 16.025 17,561
03/11/2019 16.01 16.01 15.9 15.94 28,810
03/08/2019 16.08 16.1 15.93 16.01 30,795
03/07/2019 16.12 16.19 16.05 16.13 30,737
03/06/2019 16.33 16.33 16.1 16.1299 23,506
03/05/2019 16.26 16.3513 16.26 16.3299 19,047
03/04/2019 16.4 16.5006 16.36 16.39 36,996
03/01/2019 16.31 16.3184 16.08 16.25 51,747
02/28/2019 16.3349 16.3785 16.245 16.2584 10,142
02/27/2019 16.4 16.46 16.3501 16.37 15,111
02/26/2019 16.43 16.43 16.29 16.36 69,399
02/25/2019 16.63 16.63 16.47 16.47 31,385
02/22/2019 16.5 16.5201 16.45 16.49 21,204
02/21/2019 16.47 16.536 16.44 16.49 26,952
02/20/2019 16.27 16.37 16.19 16.3501 36,029
02/19/2019 16.42 16.42 16.2299 16.31 60,135
02/15/2019 16.44 16.4594 16.33 16.4555 22,803
02/14/2019 16.48 16.49 16.37 16.41 20,078
02/13/2019 16.586 16.61 16.55 16.58 18,593
02/12/2019 16.43 16.6254 16.4 16.62 23,937
02/11/2019 16.55 16.55 16.3648 16.39 38,413
02/08/2019 16.55 16.59 16.46 16.59 40,004
02/07/2019 16.61 16.64 16.51 16.54 28,356
02/06/2019 16.6 16.6801 16.6 16.665 8,785
02/05/2019 16.65 16.67 16.53 16.6539 22,750
02/04/2019 16.58 16.6801 16.5769 16.63 20,198
02/01/2019 16.8 16.81 16.5809 16.6 47,022
01/31/2019 16.7 16.75 16.51 16.5758 30,290
01/30/2019 16.64 16.68 16.59 16.65 16,610
01/29/2019 16.615 16.64 16.59 16.62 29,041
01/28/2019 16.66 16.69 16.5646 16.69 14,958
01/25/2019 16.598 16.71 16.515 16.67 32,942
01/24/2019 16.56 16.6 16.47 16.575 9,270
01/23/2019 16.51 16.6 16.51 16.55 9,365
01/22/2019 16.56 16.5814 16.29 16.51 63,150
01/18/2019 16.51 16.6275 16.433 16.56 37,003
01/17/2019 16.27 16.5 16.21 16.49 75,313
*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