Quantcast

Historical Stock Prices

(ETF)
XVZ 
$19.56
*  
unch
unch
Get XVZ Alerts
*Delayed - data as of Apr. 20, 2018  -  Find a broker to begin trading XVZ 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 20-JAN-2018 TO 20-APR-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.
04/20/2018 19.56 19.56 19.56 19.56 00
04/19/2018 19.56 19.56 19.56 19.56 00
04/18/2018 19.58 19.65 19.56 19.56 1,128
04/17/2018 19.61 19.7683 19.61 19.63 375
04/16/2018 19.99 20.07 19.99 20.07 852
04/13/2018 20.26 20.26 20.26 20.26 00
04/12/2018 20.26 20.26 20.26 20.26 00
04/11/2018 20.26 20.26 20.26 20.26 00
04/10/2018 20.3925 20.3925 20.26 20.26 726
04/09/2018 20.26 20.26 20.26 20.26 00
04/06/2018 20.27 21.009 20.26 20.26 409
04/05/2018 20.41 20.41 20.41 20.41 600
04/04/2018 20.95 21 20.75 20.75 15,536
04/03/2018 20.7 20.77 20.7 20.77 744
04/02/2018 20.98 21.35 20.98 21.35 1,821
03/29/2018 20.28 20.28 20.28 20.28 00
03/28/2018 20.25 20.28 20.25 20.28 497
03/27/2018 19.59 20.54 19.59 20.54 6,365
03/26/2018 19.63 20.1 19.63 19.7 6,301
03/23/2018 19.72 19.97 19.72 19.97 1,050
03/22/2018 19.95 19.95 19.95 19.95 00
03/21/2018 19.9271 19.95 19.9271 19.95 1,200
03/20/2018 20.05 20.05 20.05 20.05 00
03/19/2018 19.7722 20.05 19.7722 20.05 15,294
03/16/2018 19.79 19.79 19.79 19.79 110
03/15/2018 19.99 19.99 19.99 19.99 00
03/14/2018 19.99 19.99 19.99 19.99 00
03/13/2018 19.99 19.99 19.99 19.99 210
03/12/2018 19.6701 19.8602 19.6701 19.8602 352
03/09/2018 19.05 19.05 19.05 19.05 00
03/08/2018 19.21 19.3116 19.05 19.05 1,673
03/07/2018 20.94 20.94 20.94 20.94 00
03/06/2018 20.94 20.94 20.94 20.94 00
03/05/2018 20.23 20.94 19.95 20.94 487
03/02/2018 19.24 20.21 19.191 19.191 920
03/01/2018 18.9301 18.9301 18.9301 18.9301 350
02/28/2018 19.61 19.61 19.61 19.61 00
02/27/2018 19.43 19.74 19.36 19.61 7,090
02/26/2018 19.69 19.69 19.69 19.69 413
02/23/2018 19.02 19.9503 19.02 19.9503 749
02/22/2018 20.14 20.14 20.14 20.14 00
02/21/2018 20.015 20.14 20.015 20.14 718
02/20/2018 19.4046 19.4046 19.4046 19.4046 203
02/16/2018 19.8 20.04 19.6188 20.04 9,568
02/15/2018 18.631 20.19 18.631 20.15 3,457
02/14/2018 21.42 21.47 20.3954 20.3954 7,667
02/13/2018 21 21 21 21 114
02/12/2018 21.5897 21.62 21.5897 21.62 921
02/09/2018 22.6 23.295 22.36 22.36 6,187
02/08/2018 21.45 21.45 21.42 21.45 11,207
02/07/2018 20.81 20.9299 20.39 20.7204 6,880
02/06/2018 22.715 23.06 20.91 20.91 128,591
02/05/2018 21.03 22.9 17.32 21 6,138
02/02/2018 22.4226 22.444 22.4226 22.444 572
02/01/2018 22.47 22.47 22.47 22.47 235
01/31/2018 22.279 22.32 22.26 22.32 965
01/30/2018 22.43 22.43 22.43 22.43 00
01/29/2018 22.5 22.51 22.43 22.43 5,950
01/26/2018 22.6 22.6 22.6 22.6 190
01/25/2018 22.6413 22.65 22.5886 22.5886 2,448
01/24/2018 22.65 22.65 22.65 22.65 1,000
01/23/2018 22.56 22.56 22.56 22.56 1,023
01/22/2018 22.66 22.66 22.55 22.56 2,293
*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