Quantcast

Historical Stock Prices

(ETF)
UST 
$61.64
*  
0.1721
0.28%
Get UST Alerts
*Delayed - data as of Jul. 19, 2019  -  Find a broker to begin trading UST 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 61.59 61.7399 61.5565 61.64 12,536
07/18/2019 61.4 61.92 61.4 61.8121 8,069
07/17/2019 61.22 61.5747 61.22 61.5747 3,356
07/16/2019 60.87 60.97 60.87 60.97 3,532
07/15/2019 61.09 61.2612 61.09 61.2612 4,129
07/12/2019 60.85 61.0521 60.85 61.0219 3,967
07/11/2019 61.29 61.42 60.83 60.89 5,707
07/10/2019 61.525 61.525 61.4384 61.5127 1,931
07/09/2019 61.56 61.56 61.35 61.4 8,498
07/08/2019 61.8 61.8 61.5313 61.5313 921
07/05/2019 61.72 61.72 61.36 61.63 45,827
07/03/2019 62.38 62.5699 62.38 62.4852 2,267
07/02/2019 61.92 62.26 61.92 62.255 3,161
07/01/2019 61.95 61.9908 61.56 61.79 78,776
06/28/2019 61.81 62.0695 61.7946 61.95 24,493
06/27/2019 61.6101 61.92 61.6101 61.8978 6,467
06/26/2019 61.8757 61.8757 61.523 61.5581 4,902
06/25/2019 62.1 62.21 62.09 62.1113 4,270
06/24/2019 61.86 62.05 61.86 62.05 3,895
06/21/2019 61.81 61.87 61.565 61.63 52,811
06/20/2019 62.21 62.4071 62.1426 62.1426 4,613
06/19/2019 61.369 61.9282 61.2762 61.9282 9,630
06/18/2019 61.86 61.92 61.5235 61.61 8,812
06/17/2019 61.38 61.426 61.2999 61.374 8,319
06/14/2019 61.26 61.46 61.26 61.4 17,557
06/13/2019 61.12 61.3974 61.12 61.31 18,632
06/12/2019 60.82 61.0799 60.82 61.04 23,963
06/11/2019 60.66 60.81 60.6212 60.76 21,954
06/10/2019 60.91 60.99 60.74 60.74 153,517
06/07/2019 61.53 61.5301 61.28 61.36 20,212
06/06/2019 61.05 61.2 60.83 60.8795 6,037
06/05/2019 61.08 61.19 60.88 60.95 32,473
06/04/2019 60.89 61.07 60.6977 60.9 59,524
06/03/2019 61.01 61.4908 60.8871 61.39 169,815
05/31/2019 60.49 60.87 60.39 60.82 101,393
05/30/2019 59.596 60.05 59.5 60.05 8,394
05/29/2019 59.97 59.97 59.6031 59.6031 3,601
05/28/2019 59.37 62.5699 59.37 59.58 15,191
05/24/2019 59.014 59.1299 58.9701 59.1274 14,671
05/23/2019 58.81 59.3099 58.809 59.1644 6,395
05/22/2019 58.4099 58.4939 58.4 58.4939 1,024
05/21/2019 58.2151 58.2151 58.13 58.13 2,526
05/20/2019 58.47 58.47 58.2695 58.2695 4,187
05/17/2019 58.42 58.51 58.42 58.51 1,340
05/16/2019 58.37 58.46 58.3 58.45 8,778
05/15/2019 58.7143 58.7143 58.55 58.6506 617
05/14/2019 58.2403 58.2645 58.184 58.2645 2,583
05/13/2019 58.27 58.52 58.27 58.42 3,360
05/10/2019 58.0491 58.13 57.84 57.84 11,809
05/09/2019 58.04 58.04 57.9217 57.9217 1,433
05/08/2019 57.965 57.965 57.581 57.63 4,202
05/07/2019 57.74 57.925 57.7322 57.8724 2,215
05/06/2019 57.63 57.63 57.4799 57.4799 1,873
05/03/2019 57.2219 57.35 57.18 57.1971 3,230
05/02/2019 57.21 57.21 57.0046 57.0511 2,846
05/01/2019 57.47 57.69 57.3503 57.402 3,353
04/30/2019 57.12 57.4717 57.12 57.44 21,708
04/29/2019 57.7 57.7 57.13 57.1856 24,544
04/26/2019 57.5006 57.5199 57.4199 57.4359 1,834
04/25/2019 57.1536 57.1536 57.1503 57.1503 225
04/24/2019 57.17 57.295 57.17 57.295 729
04/23/2019 56.875 56.875 56.835 56.86 5,046
04/22/2019 56.76 56.76 56.668 56.668 3,783
*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