Quantcast

Historical Stock Prices

(ETF)
SPLV 
$49.82
*  
0.27
0.54%
Get SPLV Alerts
*Delayed - data as of Aug. 17, 2018  -  Find a broker to begin trading SPLV 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 49.54 49.905 49.53 49.82 1,743,428
08/16/2018 49.26 49.59 49.2552 49.55 1,240,370
08/15/2018 48.92 49.18 48.89 49.18 1,348,848
08/14/2018 48.9 49.1699 48.9 49.09 898,786
08/13/2018 48.97 49.04 48.73 48.85 1,046,934
08/10/2018 49.08 49.19 48.88 48.96 844,213
08/09/2018 49.17 49.23 49.129 49.16 785,174
08/08/2018 49.25 49.27 49.066 49.14 815,551
08/07/2018 49.28 49.31 49.131 49.25 1,046,823
08/06/2018 49.2 49.35 49.13 49.28 1,147,558
08/03/2018 48.79 49.21 48.77 49.21 951,348
08/02/2018 48.64 48.865 48.52 48.79 3,113,589
08/01/2018 48.89 48.89 48.68 48.82 1,098,358
07/31/2018 48.53 49.01 48.461 49 1,362,363
07/30/2018 48.6 48.67 48.34 48.34 1,377,182
07/27/2018 48.88 48.921 48.581 48.63 1,388,420
07/26/2018 48.6 48.94 48.6 48.87 1,367,326
07/25/2018 48.09 48.535 48.09 48.53 1,605,718
07/24/2018 48.03 48.13 47.8 48.13 1,009,695
07/23/2018 48.15 48.16 47.91 47.99 1,773,637
07/20/2018 48.33 48.35 48.14 48.23 720,410
07/19/2018 48.29 48.575 48.29 48.42 976,245
07/18/2018 48.35 48.4 48.2 48.36 721,626
07/17/2018 48.32 48.44 48.26 48.4 663,310
07/16/2018 48.39 48.41 48.21 48.29 862,258
07/13/2018 48.37 48.45 48.27 48.42 715,115
07/12/2018 48.29 48.41 48.1861 48.41 1,038,900
07/11/2018 47.92 48.2443 47.92 48.11 930,802
07/10/2018 47.88 48.1728 47.76 48.12 558,773
07/09/2018 48.2 48.2 47.7837 47.83 1,148,639
07/06/2018 47.85 48.19 47.85 48.09 1,289,400
07/05/2018 47.62 47.88 47.52 47.88 1,106,686
07/03/2018 47.55 47.7657 47.44 47.53 1,018,241
07/02/2018 47.24 47.49 47.1034 47.48 1,692,317
06/29/2018 47.38 47.73 47.25 47.41 1,172,422
06/28/2018 47.1 47.47 47.1 47.37 1,631,827
06/27/2018 47.35 47.52 47.08 47.08 1,503,448
06/26/2018 47.43 47.5451 47.315 47.35 1,513,696
06/25/2018 47.23 47.495 47.14 47.39 1,390,277
06/22/2018 47.2 47.43 47.16 47.34 2,463,316
06/21/2018 47.15 47.1674 46.96 47.05 1,400,935
06/20/2018 47.26 47.31 47.15 47.21 1,267,301
06/19/2018 47.03 47.251 46.98 47.21 700,136
06/18/2018 47.18 47.25 47.045 47.21 1,121,083
06/15/2018 47.16 47.47 47.08 47.45 1,109,877
06/14/2018 47.15 47.3181 47.14 47.26 1,022,778
06/13/2018 47.27 47.41 47.0434 47.05 961,370
06/12/2018 47.15 47.325 47.125 47.3 1,090,144
06/11/2018 47.28 47.35 47.105 47.12 985,932
06/08/2018 47.03 47.24 47.03 47.23 1,075,709
06/07/2018 46.99 47.13 46.91 47.05 1,162,482
06/06/2018 46.96 47.01 46.78 46.97 957,535
06/05/2018 47.05 47.1299 46.851 46.93 585,933
06/04/2018 47.04 47.16 46.94 47.06 861,608
06/01/2018 47 47.08 46.85 46.93 1,524,657
05/31/2018 47.1 47.1 46.78 46.82 1,896,208
05/30/2018 46.64 47.27 46.64 47.17 1,333,466
05/29/2018 46.69 46.78 46.375 46.55 1,325,584
05/25/2018 46.81 47.02 46.79 46.88 1,313,675
05/24/2018 46.73 46.87 46.64 46.84 1,084,437
05/23/2018 46.46 46.82 46.46 46.8 1,691,830
05/22/2018 46.67 46.74 46.5132 46.54 654,397
05/21/2018 46.5 46.69 46.42 46.64 1,035,518
05/18/2018 46.43 46.5001 46.3431 46.45 766,276
05/17/2018 46.49 46.5799 46.35 46.43 593,996
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for SPLV

Research Brokers before you trade

Want to trade FX?

Smart Portfolio