Quantcast

Historical Stock Prices

(ETF)
USD 
$44.59
*  
unch
unch
Get USD Alerts
*Delayed - data as of Jul. 19, 2019  -  Find a broker to begin trading USD 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 19-APR-2019 TO 19-JUL-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.
07/19/2019 45 45.48 44.59 44.59 18,278
07/18/2019 43.61 44.8 43.5284 44.59 10,696
07/17/2019 44.07 44.07 43.708 43.7096 2,859
07/16/2019 44.14 44.14 43.24 43.51 7,203
07/15/2019 44.14 44.82 44.14 44.439 30,159
07/12/2019 42.5 43.92 42.5 43.92 23,227
07/11/2019 42.08 42.4323 41.7509 42.16 27,871
07/10/2019 41.92 42.7961 41.6095 41.71 52,051
07/09/2019 40.26 41.2486 40.26 41.2 17,101
07/08/2019 40.6 40.92 40.4 40.7 25,602
07/05/2019 41 41.45 40.553 41.2901 18,279
07/03/2019 42.11 42.11 41.29 41.91 19,571
07/02/2019 43.06 43.06 41.8279 42.2 22,472
07/01/2019 44.82 45.3727 42.6445 43.06 209,714
06/28/2019 41.8 42 41.22 41.32 33,950
06/27/2019 40.83 41.62 40.83 41.1599 20,337
06/26/2019 39.48 40.72 39.48 40.31 44,199
06/25/2019 38.99 39.2939 37.8153 37.8153 13,287
06/24/2019 38.94 39.23 38.729 38.97 19,406
06/21/2019 38.8584 39.49 38.65 38.8173 32,258
06/20/2019 40.1 40.25 38.8295 39.17 18,414
06/19/2019 39.05 39.14 38.28 38.63 15,659
06/18/2019 36.53 39.31 36.53 38.65 34,636
06/17/2019 35.7699 36.3101 35.66 35.7 14,838
06/14/2019 36 36.28 35.21 35.97 32,346
06/13/2019 37.9 38.1562 37.3795 37.7317 13,805
06/12/2019 37.95 38.09 37.3 37.3 12,610
06/11/2019 39.89 40.15 38.6101 39.1 21,112
06/10/2019 37.98 39.61 37.98 38.81 38,629
06/07/2019 36.3 37.13 36.3 37 29,044
06/06/2019 35.45 36.32 35.101 36.07 21,919
06/05/2019 36.31 36.31 34.47 35.1572 18,266
06/04/2019 33.71 35.57 33.385 35.57 46,321
06/03/2019 33.39 34 32.36 32.71 25,222
05/31/2019 32.9193 33.8137 32.8 32.82 14,002
05/30/2019 33.53 34.2974 33.49 33.83 24,926
05/29/2019 32.5 33.66 32.45 33.3889 41,517
05/28/2019 34.158 34.16 32.89 33.0611 40,542
05/24/2019 34.88 35.06 33.9071 33.9071 13,928
05/23/2019 34.18 34.4897 33.2073 34.41 28,524
05/22/2019 35.75 35.93 35.27 35.41 39,908
05/21/2019 37.04 37.25 36.43 36.89 34,807
05/20/2019 36.62 36.66 35.1034 35.46 71,973
05/17/2019 38.88 40.13 38.18 38.39 31,617
05/16/2019 40.29 40.6568 39.6436 39.9 29,623
05/15/2019 39.83 41.5379 39.83 41.13 36,001
05/14/2019 39.78 41 39.52 40.55 39,570
05/13/2019 40.01 40.4 38.62 38.91 201,293
05/10/2019 41.91 43.06 40.67 42.55 34,515
05/09/2019 42.85 43.12 41.08 42.61 64,256
05/08/2019 44.6 45.65 44.15 44.17 45,051
05/07/2019 46.33 46.4 44.33 45.29 79,408
05/06/2019 46.04 47.5393 45.39 47.4 41,788
05/03/2019 48.53 48.83 47.81 48.79 36,196
05/02/2019 47.13 48.87 47.13 47.8063 15,154
05/01/2019 48.79 49.13 47.24 47.24 50,727
04/30/2019 47.39 48.079 47.1664 47.85 11,347
04/29/2019 47.79 47.9196 47.22 47.38 30,586
04/26/2019 47.55 47.88 46.105 47.88 110,832
04/25/2019 52.12 52.12 49.5901 50.39 39,121
04/24/2019 51.49 53.3 51.49 52.31 32,020
04/23/2019 50.93 51.88 50.93 51.63 18,839
04/22/2019 50.08 50.87 49.86 50.74 24,255
*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