Historical Stock Prices

(ETF)
EQWM 
$41.42
*  
0.134
0.32%
Get EQWM Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading EQWM 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 02-SEP-2016 TO 02-DEC-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.
12/02/2016 41.58 41.58 41.28 41.42 1,242
12/01/2016 41.554 41.554 41.554 41.554 00
11/30/2016 41.749 41.749 41.554 41.554 1,060
11/29/2016 41.2599 41.5399 41.2599 41.33 6,472
11/28/2016 41.664 41.72 41.3385 41.34 8,905
11/25/2016 41.49 41.74 41.49 41.65 4,958
11/23/2016 41.42 41.62 41.3788 41.52 3,925
11/22/2016 41.63 41.63 41.2678 41.3512 820
11/21/2016 41 41.33 41 41.2982 23,455
11/18/2016 41 41 40.8713 40.8713 1,401
11/17/2016 40.9454 40.9475 40.89 40.9171 2,001
11/16/2016 40.7311 40.7311 40.6116 40.65 5,152
11/15/2016 40.5001 40.71 40.5001 40.63 1,915
11/14/2016 40.1602 40.536 40.1602 40.536 540
11/11/2016 39.9893 39.9893 39.9693 39.9693 886
11/10/2016 40.1281 40.1281 39.9 39.9399 1,475
11/09/2016 39.1196 39.49 39.1196 39.49 650
11/08/2016 39.362 39.369 39.3 39.348 1,322
11/07/2016 38.74 39.15 38.74 39.15 5,003
11/04/2016 38.6172 38.6172 38.58 38.58 1,282
11/03/2016 38.44 38.44 38.3716 38.434 930
11/02/2016 38.96 38.96 38.58 38.58 705
11/01/2016 39.2 39.2 38.9 39.0499 4,057
10/31/2016 39.48 39.48 39.2466 39.2466 781
10/28/2016 39.318 39.318 39.25 39.25 213
10/27/2016 39.3 39.3 39.2137 39.2137 2,359
10/26/2016 39.5783 39.5783 39.45 39.5719 806
10/25/2016 39.97 39.97 39.6117 39.6627 1,878
10/24/2016 40.01 40.01 39.879 39.94 1,399
10/21/2016 39.8397 39.93 39.8397 39.93 476
10/20/2016 39.8 39.968 39.8 39.96 989
10/19/2016 40.11 40.11 39.88 40.0602 2,132
10/18/2016 39.5596 39.5596 39.5596 39.5596 00
10/17/2016 39.6512 39.6512 39.52 39.5596 1,411
10/14/2016 39.8113 39.8113 39.607 39.607 568
10/13/2016 39.8439 39.8439 39.8439 39.8439 342
10/12/2016 39.8446 39.8446 39.8446 39.8446 251
10/11/2016 39.7641 39.9088 39.7641 39.9088 574
10/10/2016 40.22 40.22 40.22 40.22 00
10/07/2016 40.116 40.2444 40.116 40.22 940
10/06/2016 40.46 40.5699 40.46 40.5699 1,348
10/05/2016 40.546 40.546 40.546 40.546 1,559
10/04/2016 40.79 40.79 40.1188 40.3 2,839
10/03/2016 40.5184 40.6464 40.5184 40.6464 1,792
09/30/2016 40.4298 40.4298 40.4298 40.4298 00
09/29/2016 40.4298 40.4298 40.4298 40.4298 632
09/28/2016 40.5584 40.5584 40.5584 40.5584 499
09/27/2016 40.2474 40.38 40.2474 40.34 1,514
09/26/2016 40.442 40.442 40.442 40.442 229
09/23/2016 40.69 40.7604 40.49 40.5011 2,167
09/22/2016 40.7816 40.7816 40.7816 40.7816 336
09/21/2016 39.81 39.81 39.81 39.81 424
09/20/2016 40.28 40.28 39.95 40.0241 480
09/19/2016 40 40.05 39.95 39.95 1,681
09/16/2016 39.88 39.88 39.729 39.729 508
09/15/2016 39.95 40.0935 39.9137 40.0194 2,463
09/14/2016 39.7108 39.7108 39.626 39.626 527
09/13/2016 40.71 40.71 39.56 39.56 682
09/12/2016 40.41 40.41 40.4026 40.4026 503
09/09/2016 41.276 41.276 41.276 41.276 00
09/08/2016 41.276 41.276 41.276 41.276 263
09/07/2016 41.04 41.04 41.04 41.04 880
09/06/2016 40.975 40.975 40.8901 40.9635 570
09/02/2016 40.886 41.0083 40.886 41.0083 332
*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?