Quantcast

Historical Stock Prices

(ETF)
XVZ 
$20.1276
*  
0.1236
0.62%
Get XVZ Alerts
*Delayed - data as of Dec. 14, 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
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 14-SEP-2018 TO 14-DEC-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.
12/14/2018 20.1276 20.1276 20.1276 20.1276 02
12/13/2018 19.95 20.05 19.95 20.004 637
12/12/2018 19.9 19.9535 19.9 19.9535 978
12/11/2018 20.15 20.15 19.9 20.0236 3,907
12/10/2018 19.95 20.08 19.945 20.0588 11,835
12/07/2018 20.02 20.07 20.02 20.0304 4,767
12/06/2018 19.8779 19.8779 19.68 19.68 287
12/04/2018 19.46 19.46 19.46 19.46 00
12/03/2018 19.2 19.46 19.15 19.46 2,716
11/30/2018 19.9157 19.9157 19.9157 19.9157 00
11/29/2018 19.9157 19.9157 19.9157 19.9157 00
11/28/2018 19.9157 19.9157 19.9157 19.9157 00
11/27/2018 19.9157 19.9157 19.9157 19.9157 100
11/26/2018 20.26 20.26 19.95 19.95 2,027
11/23/2018 19.86 19.86 19.86 19.86 00
11/21/2018 19.86 19.86 19.86 19.86 00
11/20/2018 19.86 19.86 19.86 19.86 00
11/19/2018 19.53 19.86 19.53 19.86 1,252
11/16/2018 19.69 19.69 19.69 19.69 00
11/15/2018 19.69 19.69 19.69 19.69 00
11/14/2018 19.37 19.69 18.51 19.69 1,574
11/13/2018 19.19 19.19 19.19 19.19 00
11/12/2018 19.19 19.19 19.19 19.19 00
11/09/2018 19.19 19.19 19.19 19.19 00
11/08/2018 19.05 19.19 19.02 19.19 457
11/07/2018 19.1855 19.1855 19.1855 19.1855 200
11/06/2018 19.52 19.52 19.52 19.52 00
11/05/2018 19.868 20.12 19.52 19.52 600
11/02/2018 20.03 20.03 20.03 20.03 00
11/01/2018 20.03 20.03 20.03 20.03 00
10/31/2018 20.505 20.515 20.03 20.03 1,806
10/30/2018 20.3 20.3 20.3 20.3 00
10/29/2018 20.3 20.3 20.3 20.3 100
10/26/2018 20.75 20.96 20.7 20.9 3,137
10/25/2018 19.9628 19.9628 19.74 19.74 466
10/24/2018 19.9353 19.9353 19.9353 19.9353 200
10/23/2018 19.71 19.71 19.71 19.71 00
10/22/2018 19.71 19.71 19.71 19.71 00
10/19/2018 19.71 19.71 19.71 19.71 851
10/18/2018 19.56 19.56 19.56 19.56 300
10/17/2018 19.3658 19.3658 19.3658 19.3658 1,135
10/16/2018 19.21 19.21 19.19 19.19 800
10/15/2018 19.72 19.72 19.72 19.72 300
10/12/2018 19.4 20.03 19.37 19.74 4,501
10/11/2018 19.59 19.99 19.59 19.75 3,201
10/10/2018 19.47 19.47 19.46 19.46 388
10/09/2018 19.1849 19.1849 19.1849 19.1849 00
10/08/2018 19.1849 19.1849 19.1849 19.1849 00
10/05/2018 19.27 19.27 19.1849 19.1849 300
10/04/2018 19.25 19.25 19.25 19.25 300
10/03/2018 19.06 19.07 19.03 19.06 289,436
10/02/2018 19.1821 19.1821 19.1821 19.1821 560
10/01/2018 19.2 19.2 19.2 19.2 1,170
09/28/2018 19.0734 19.0734 19.0734 19.0734 00
09/27/2018 19.0734 19.0734 19.0734 19.0734 00
09/26/2018 19.0734 19.0734 19.0734 19.0734 150
09/25/2018 18.87 18.87 18.87 18.87 00
09/24/2018 18.87 18.87 18.87 18.87 00
09/21/2018 18.87 18.87 18.87 18.87 00
09/20/2018 18.87 18.87 18.87 18.87 00
09/19/2018 18.87 18.87 18.87 18.87 00
09/18/2018 18.87 18.87 18.87 18.87 00
09/17/2018 18.87 18.87 18.87 18.87 442
09/14/2018 18.81 18.81 18.81 18.81 00
*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