FinancialContent is the trusted provider of stock market information to the media industry.
O's Europe Qlty Divd ETF (NY: OEUR)
23.81 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 11:54 AM EDT, Jun 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 17, 2019 23.76 23.83 23.76 23.81 1,122 -0.01(-0.04%)
Jun 14, 2019 23.79 23.82 23.79 23.82 1,000 -0.15(-0.63%)
Jun 13, 2019 23.99 23.99 23.92 23.97 2,717 +0.02(+0.08%)
Jun 12, 2019 24.06 24.06 23.95 23.95 7,045 -0.05(-0.23%)
Jun 11, 2019 24.05 24.05 23.96 24.00 3,639 +0.07(+0.31%)
Jun 10, 2019 23.92 24.00 23.92 23.93 1,594 -0.00(-0.00%)
Jun 07, 2019 23.92 23.99 23.88 23.93 4,900 +0.29(+1.24%)
Jun 06, 2019 23.63 23.64 23.58 23.64 1,080 +0.15(+0.63%)
Jun 05, 2019 23.60 23.60 23.48 23.49 1,182 +0.00(+0.00%)
Jun 04, 2019 23.40 23.53 23.40 23.49 4,730 +0.23(+0.99%)
Jun 03, 2019 23.16 23.28 23.13 23.26 2,312 +0.28(+1.22%)
May 31, 2019 22.99 22.99 22.89 22.98 2,900 -0.12(-0.52%)
May 30, 2019 23.17 23.17 23.10 23.10 659 -0.18(-0.76%)
May 29, 2019 23.32 23.32 23.23 23.28 35,015 -0.22(-0.95%)
May 28, 2019 23.70 23.70 23.50 23.50 2,116 -0.20(-0.84%)
May 24, 2019 23.64 23.70 23.63 23.70 4,800 +0.20(+0.86%)
May 23, 2019 23.50 23.50 23.50 23.50 436 -0.21(-0.89%)
May 22, 2019 23.58 23.71 23.58 23.71 458 -0.04(-0.17%)
May 21, 2019 23.65 23.80 23.65 23.75 744 +0.14(+0.59%)
May 20, 2019 23.57 23.61 23.57 23.61 4,916 -0.09(-0.40%)
May 17, 2019 23.74 23.74 23.70 23.70 400 -0.07(-0.29%)
May 16, 2019 23.67 23.77 23.67 23.77 1,181 +0.15(+0.63%)
May 15, 2019 23.45 23.65 23.44 23.62 1,686 +0.11(+0.49%)
May 14, 2019 23.51 23.57 23.51 23.51 488 +0.15(+0.64%)
May 13, 2019 23.46 23.46 23.36 23.36 1,457 -0.41(-1.71%)
May 10, 2019 23.57 23.77 23.57 23.77 2,500 +0.16(+0.66%)
May 09, 2019 23.54 23.61 23.44 23.61 2,141 -0.08(-0.36%)
May 08, 2019 23.70 23.70 23.65 23.70 2,328 +0.12(+0.49%)
May 07, 2019 23.83 23.83 23.58 23.58 16,212 -0.41(-1.71%)
May 06, 2019 23.81 23.99 23.81 23.99 2,797 -0.16(-0.66%)
May 03, 2019 24.01 24.15 24.01 24.15 800 +0.18(+0.75%)
May 02, 2019 24.03 24.03 23.95 23.97 2,095 -0.09(-0.37%)
May 01, 2019 24.25 24.25 24.06 24.06 3,875 -0.10(-0.41%)
Apr 30, 2019 24.12 24.16 24.11 24.16 1,328 +0.11(+0.46%)
Apr 29, 2019 23.98 24.05 23.98 24.05 485 -0.01(-0.06%)
Apr 26, 2019 24.09 24.09 24.06 24.06 300 +0.08(+0.35%)
Apr 25, 2019 23.99 23.99 23.97 23.98 3,606 -0.05(-0.21%)
Apr 24, 2019 24.05 24.05 24.00 24.03 2,629 -0.11(-0.48%)
Apr 23, 2019 24.15 24.15 24.14 24.14 6,004 +0.02(+0.07%)
Apr 22, 2019 24.17 24.17 24.12 24.13 1,540 +0.02(+0.10%)
Apr 18, 2019 24.23 24.23 24.06 24.11 9,400 -0.07(-0.27%)
Apr 17, 2019 24.20 24.22 24.16 24.17 2,254 -0.02(-0.08%)
Apr 16, 2019 24.23 24.23 24.19 24.19 1,129 -0.04(-0.17%)
Apr 15, 2019 24.32 24.32 24.20 24.23 3,153 -0.00(-0.02%)
Apr 12, 2019 24.26 24.28 24.19 24.24 4,100 -0.07(-0.31%)
Apr 11, 2019 24.23 24.31 24.18 24.31 2,326 +0.04(+0.16%)
Apr 10, 2019 24.26 24.28 24.25 24.27 2,189 +0.06(+0.25%)
Apr 09, 2019 24.18 24.25 24.18 24.21 2,242 -0.07(-0.29%)
Apr 08, 2019 24.28 24.29 24.24 24.28 5,730 +0.06(+0.25%)
Apr 05, 2019 24.29 24.29 24.21 24.22 1,800 -0.03(-0.12%)
Apr 04, 2019 24.25 24.25 24.25 24.25 452 -0.04(-0.15%)
Apr 03, 2019 24.17 24.35 24.17 24.29 2,848 +0.17(+0.69%)
Apr 02, 2019 24.07 24.13 24.07 24.12 8,298 +0.05(+0.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.