Quantcast

WBI BullBear Global Income ETF Historical Stock Prices

(ETF)
WBII 
$23.98
*  
0.005
0.02%
Get WBII Alerts
*Delayed - data as of Aug. 20, 2018 12:41 ET  -  Find a broker to begin trading WBII now


Community Rating:
View:    WBII Real Time
 
 
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.
12:41 23.99 23.98 23.98 23.98 1,768
08/17/2018 23.99 24.01 23.9501 23.975 12,157
08/16/2018 23.972 23.99 23.94 23.99 8,093
08/15/2018 23.92 23.9596 23.92 23.92 4,716
08/14/2018 23.9403 23.99 23.93 23.94 10,153
08/13/2018 23.99 24.03 23.975 23.975 9,782
08/10/2018 24.0598 24.0599 24.02 24.0352 7,525
08/09/2018 24.0779 24.0967 24.05 24.05 18,220
08/08/2018 24.0929 24.0929 24.06 24.065 8,321
08/07/2018 24.08 24.13 24.08 24.0962 9,471
08/06/2018 24.12 24.12 24.07 24.086 6,242
08/03/2018 23.94 24.0704 23.94 24.065 2,608
08/02/2018 24.02 24.07 24.02 24.045 11,781
08/01/2018 24.012 24.06 24.0001 24.02 15,006
07/31/2018 24.035 24.08 24.03 24.05 8,135
07/30/2018 23.99 24.044 23.98 24.044 20,297
07/27/2018 24 24.0288 23.99 24.0128 8,723
07/26/2018 24.0435 24.0435 23.99 24.024 5,072
07/25/2018 24 24.02 23.97 23.981 15,813
07/24/2018 23.9602 23.9799 23.935 23.947 12,144
07/23/2018 23.9364 23.96 23.915 23.9302 13,542
07/20/2018 23.9404 23.98 23.94 23.9664 14,236
07/19/2018 23.9402 23.965 23.9401 23.9648 7,935
07/18/2018 23.945 23.9504 23.93 23.94 7,604
07/17/2018 23.9203 23.9672 23.9203 23.9502 7,690
07/16/2018 24.01 24.06 24.01 24.0504 7,617
07/13/2018 24.07 24.1 24.05 24.055 6,876
07/12/2018 23.9 24.07 23.9 24.07 37,297
07/11/2018 23.98 24.03 23.97 23.9896 7,963
07/10/2018 24 24.0193 23.99 23.995 38,526
07/09/2018 23.9 24.0325 23.9 24 9,051
07/06/2018 23.84 24 23.84 23.9828 22,589
07/05/2018 23.79 23.94 23.79 23.91 38,217
07/03/2018 23.86 23.89 23.8436 23.8436 16,842
07/02/2018 23.89 23.89 23.7732 23.8098 37,935
06/29/2018 23.88 23.9 23.83 23.83 14,694
06/28/2018 23.85 23.9 23.835 23.851 33,658
06/27/2018 23.93 23.97 23.91 23.9264 13,313
06/26/2018 23.9372 23.98 23.92 23.9696 11,962
06/25/2018 24.0799 24.0799 24.03 24.03 4,188
06/22/2018 24.1 24.1285 24.08 24.1104 18,336
06/21/2018 24.11 24.11 24.07 24.07 24,377
06/20/2018 24.09 24.14 24.0801 24.085 17,302
06/19/2018 24.041 24.11 24.041 24.0864 13,154
06/18/2018 24.08 24.081 24.069 24.08 27,482
06/15/2018 24.1102 24.1102 24.1 24.11 97,292
06/14/2018 24.11 24.1399 24.07 24.11 760,597
06/13/2018 24.1362 24.1494 24.07 24.07 11,148
06/12/2018 24.06 24.13 24.06 24.07 5,526
06/11/2018 24.05 24.15 24.05 24.09 14,413
06/08/2018 24.12 24.12 24.05 24.0607 13,465
06/07/2018 24.07 24.11 24.06 24.1 8,502
06/06/2018 24.0326 24.08 24.0203 24.05 9,674
06/05/2018 24.02 24.0383 24.01 24.0296 7,743
06/04/2018 24.01 24.06 24.01 24.06 15,763
06/01/2018 23.98 24.0036 23.98 23.9998 13,513
05/31/2018 23.9998 24.0096 23.96 23.9703 10,405
05/30/2018 24.01 24.03 23.97 23.9998 5,011
05/29/2018 23.97 24.02 23.96 23.985 21,308
05/25/2018 23.95 23.9972 23.95 23.975 55,903
05/24/2018 23.95 24.01 23.95 24.01 38,706
05/23/2018 23.95 23.99 23.94 23.952 25,961
05/22/2018 23.93 23.9398 23.91 23.9398 34,226
05/21/2018 23.93 23.96 23.92 23.921 20,477
05/18/2018 23.9331 23.96 23.91 23.9336 28,539
05/17/2018 23.9 23.95 23.9 23.92 17,491
*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