Historical Stock Prices

(ETF)
CWI 
$32.53
*  
0.39
1.18%
Get CWI Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading CWI 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 23-JUN-2016 TO 23-SEP-2016

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.
09/23/2016 32.64 32.67 32.53 32.53 120,807
09/22/2016 32.93 33.03 32.82 32.92 637,194
09/21/2016 32.22 32.56 32.1101 32.51 120,480
09/20/2016 32.01 32.0499 31.91 31.91 62,730
09/19/2016 31.93 31.9399 31.7301 31.7799 74,143
09/16/2016 31.61 31.63 31.5174 31.59 26,258
09/15/2016 31.67 32.0048 31.64 31.98 101,108
09/14/2016 31.64 31.83 31.61 31.65 134,504
09/13/2016 32.01 32.01 31.55 31.67 592,145
09/12/2016 31.94 32.4099 31.9 32.39 198,111
09/09/2016 32.57 32.57 32.15 32.15 103,543
09/08/2016 32.99 33.0299 32.865 32.89 552,055
09/07/2016 33.07 33.0798 32.9152 32.99 65,571
09/06/2016 32.8 32.99 32.7501 32.97 154,725
09/02/2016 32.54 32.66 32.49 32.63 115,096
09/01/2016 32.11 32.24 32.06 32.24 159,261
08/31/2016 32.13 32.13 31.925 32.02 112,346
08/30/2016 32.23 32.31 32.1001 32.17 121,354
08/29/2016 32 32.22 32 32.21 85,412
08/26/2016 32.37 32.6 31.95 32.07 195,974
08/25/2016 32.25 32.34 32.24 32.28 77,813
08/24/2016 32.47 32.49 32.33 32.37 87,403
08/23/2016 32.61 32.65 32.46 32.48 140,191
08/22/2016 32.32 32.39 32.25 32.39 70,547
08/19/2016 32.36 32.468 32.26 32.45 105,025
08/18/2016 32.52 32.67 32.49 32.67 171,564
08/17/2016 32.38 32.52 32.2537 32.5 124,834
08/16/2016 32.55 32.58 32.4802 32.51 112,777
08/15/2016 32.55 32.66 32.55 32.59 550,030
08/12/2016 32.51 32.53 32.36 32.4 68,515
08/11/2016 32.35 32.52 32.35 32.5 79,500
08/10/2016 32.37 32.37 32.2 32.22 79,193
08/09/2016 32.05 32.24 32.05 32.16 195,654
08/08/2016 31.86 31.9038 31.83 31.89 205,728
08/05/2016 31.67 31.7825 31.65 31.77 54,147
08/04/2016 31.52 31.63 31.462 31.61 95,257
08/03/2016 31.22 31.43 31.2 31.43 107,127
08/02/2016 31.56 31.5994 31.35 31.48 142,323
08/01/2016 31.69 31.78 31.61 31.64 118,800
07/29/2016 31.69 31.83 31.5901 31.79 186,604
07/28/2016 31.53 31.54 31.34 31.54 160,609
07/27/2016 31.48 31.574 31.29 31.48 119,997
07/26/2016 31.31 31.45 31.26 31.36 78,430
07/25/2016 31.22 31.3 31.162 31.22 130,547
07/22/2016 31.25 31.32 31.17 31.32 722,359
07/21/2016 31.21 31.32 31.13 31.18 69,782
07/20/2016 31.27 31.3512 31.18 31.31 52,700
07/19/2016 31.1 31.13 31.01 31.05 134,735
07/18/2016 31.2 31.385 31.17 31.36 52,441
07/15/2016 31.3 31.309 31.1891 31.25 100,752
07/14/2016 31.38 31.4399 31.32 31.37 82,749
07/13/2016 31.2 31.2 31.02 31.11 321,894
07/12/2016 31.08 31.1999 31.0529 31.09 130,456
07/11/2016 30.6 30.7899 30.6 30.69 119,747
07/08/2016 30.17 30.32 30.11 30.3 112,440
07/07/2016 30.07 30.11 29.74 29.87 221,882
07/06/2016 29.68 29.95 29.5098 29.95 461,900
07/05/2016 30.22 30.26 29.9202 30 375,313
07/01/2016 30.54 30.59 30.45 30.56 328,522
06/30/2016 30.13 30.46 30.04 30.45 221,191
06/29/2016 29.91 30.09 29.86 30.04 270,137
06/28/2016 29.33 29.48 29.16 29.48 633,252
06/27/2016 28.91 29 28.36 28.7 1,340,262
06/24/2016 29.15 29.87 29.15 29.19 288,237
06/23/2016 31.33 31.58 31.17 31.55 288,221
*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?