Quantcast

Historical Stock Prices

(ETF)
SYV 
$67.3181
*  
0.0229
0.03%
Get SYV Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading SYV 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 67.3541 67.3541 67.3181 67.3181 254
04/17/2019 67.34 67.37 67.2906 67.2952 1,515
04/16/2019 67.445 67.4505 67.3234 67.3234 1,586
04/15/2019 67.2901 67.4255 67.29 67.4255 1,589
04/12/2019 67.5 67.5 67.27 67.3566 2,108
04/11/2019 67.21 67.27 67 67.0906 1,739
04/10/2019 66.8781 67.11 66.8781 67.0108 5,376
04/09/2019 67.28 67.28 66.6001 66.664 4,780
04/08/2019 67.07 67.1711 67.0301 67.1711 5,280
04/05/2019 67.01 67.0695 67 67.0695 874
04/04/2019 66.94 66.94 66.6876 66.8574 6,220
04/03/2019 66.67 66.85 66.47 66.5976 5,090
04/02/2019 66.66 66.66 66.5022 66.5332 1,391
04/01/2019 66.68 66.87 66.54 66.87 23,545
03/29/2019 66.02 66.0568 65.9026 66.0568 613
03/28/2019 65.83 65.83 65.7332 65.7332 115
03/27/2019 65.96 65.96 65.4086 65.5293 4,100
03/26/2019 65.81 65.81 65.76 65.7924 764
03/25/2019 65.35 65.6076 65.135 65.34 2,070
03/22/2019 65.7001 65.7001 65.3893 65.3893 1,184
03/21/2019 65.97 66.5949 65.97 66.5949 1,517
03/20/2019 66.16 66.5811 66.1061 66.1061 2,341
03/19/2019 66.935 67.08 66.48 66.5878 2,365
03/18/2019 66.721 66.76 66.5899 66.725 6,992
03/15/2019 66.36 66.5184 66.33 66.411 2,811
03/14/2019 66.5158 66.6473 66.4354 66.5503 1,023
03/13/2019 66.51 66.76 66.51 66.6209 879
03/12/2019 66.2 66.2 66.1236 66.1236 519
03/11/2019 65.42 65.9595 65.42 65.9457 4,715
03/08/2019 64.775 65.1699 64.7701 65.139 2,335
03/07/2019 65.51 65.619 65.2717 65.2717 900
03/06/2019 65.87 65.87 65.699 65.699 397
03/05/2019 66.05 66.1599 65.869 66.0873 7,953
03/04/2019 66.88 66.88 65.5905 66.04 3,586
03/01/2019 66.24 66.4072 66.24 66.4072 2,976
02/28/2019 66.176 66.2625 66.0811 66.0811 2,854
02/27/2019 66.2078 66.3799 66.14 66.226 2,317
02/26/2019 66.38 66.51 66.38 66.426 1,842
02/25/2019 66.85 66.9499 66.5804 66.5804 5,047
02/22/2019 66.56 66.6891 66.5063 66.669 2,084
02/21/2019 66.28 66.3316 66.0938 66.2918 1,860
02/20/2019 66.5 66.5 66.4674 66.4674 2,227
02/19/2019 66.42 66.556 66.42 66.5142 1,763
02/15/2019 66.2422 66.3943 66.2422 66.3943 7,125
02/14/2019 65.225 65.58 65.225 65.4217 2,029
02/13/2019 65.4787 65.4787 65.3909 65.3909 407
02/12/2019 64.765 65.0268 64.765 65.0268 259
02/11/2019 64.3401 64.4015 64.3401 64.4015 1,365
02/08/2019 64.17 64.3117 63.83 64.3117 2,183
02/07/2019 64.76 64.76 63.97 64.3852 1,304
02/06/2019 64.95 64.95 64.842 64.842 543
02/05/2019 65.18 65.18 64.9755 64.9879 1,222
02/04/2019 64.58 64.8211 64.58 64.8211 1,422
02/01/2019 64.41 64.6095 64.31 64.6095 689
01/31/2019 64.5039 64.7279 64.31 64.7279 1,604
01/30/2019 63.659 64.077 63.6258 64.077 2,616
01/29/2019 63.53 63.53 63.4557 63.4558 524
01/28/2019 62.97 63.2955 62.97 63.245 1,575
01/25/2019 63.63 63.63 63.46 63.5064 2,772
01/24/2019 63.173 63.3 62.85 63.1549 1,847
01/23/2019 63.3301 63.3301 62.76 63.1233 5,539
01/22/2019 63.2619 63.2619 62.8405 62.871 1,651
01/18/2019 63.29 63.6919 63.29 63.6476 1,058
*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