Historical Stock Prices

(ETF)
EWA 
$22.54
*  
0.08
0.36%
Get EWA Alerts
*Delayed - data as of May 29, 2015  -  Find a broker to begin trading EWA now
Exchange: NYSE

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 27-FEB-2015 TO 29-MAY-2015

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.
05/29/2015 22.61 22.68 22.54 22.54 1,551,217
05/28/2015 22.41 22.48 22.3 22.46 1,287,485
05/27/2015 22.67 22.78 22.62 22.77 2,611,934
05/26/2015 22.97 22.97 22.72 22.76 1,216,064
05/22/2015 22.76 22.78 22.69 22.73 832,350
05/21/2015 22.84 22.9797 22.81 22.93 1,237,261
05/20/2015 22.7 22.83 22.63 22.69 2,003,263
05/19/2015 22.83 22.85 22.72 22.79 2,114,212
05/18/2015 23.13 23.285 23.02 23.23 1,544,649
05/15/2015 23.54 23.7 23.49 23.7 2,108,319
05/14/2015 23.81 23.81 23.62 23.71 3,301,204
05/13/2015 23.56 23.67 23.51 23.54 1,742,679
05/12/2015 22.92 23.12 22.89 23.06 2,740,261
05/11/2015 22.51 22.66 22.51 22.52 2,028,821
05/08/2015 22.89 22.95 22.72 22.94 1,341,395
05/07/2015 22.8 22.811 22.62 22.69 4,956,752
05/06/2015 23.22 23.23 22.8665 22.98 2,706,737
05/05/2015 23.41 23.5 23.32 23.38 2,045,120
05/04/2015 23.4 23.47 23.3695 23.41 1,317,517
05/01/2015 23.38 23.47 23.28 23.45 1,113,589
04/30/2015 23.26 23.37 23.14 23.32 3,375,085
04/29/2015 23.74 23.92 23.73 23.81 2,810,875
04/28/2015 24.2 24.43 24.17 24.39 1,957,561
04/27/2015 24.02 24.22 24.02 24.05 1,221,535
04/24/2015 23.81 23.96 23.78 23.93 1,615,520
04/23/2015 23.09 23.42 23.08 23.4 1,360,732
04/22/2015 23.18 23.25 23.08 23.23 1,292,336
04/21/2015 23.26 23.33 23.13 23.17 2,097,727
04/20/2015 23.22 23.31 23.16 23.24 2,183,928
04/17/2015 23.3 23.36 23.14 23.28 2,755,466
04/16/2015 23.64 23.83 23.57 23.72 3,928,094
04/15/2015 23.2 23.47 23.115 23.35 3,915,338
04/14/2015 23.19 23.31 23.15 23.28 1,611,324
04/13/2015 23.23 23.28 23.11 23.15 1,875,971
04/10/2015 23.47 23.59 23.47 23.55 1,109,167
04/09/2015 23.58 23.58 23.37 23.5 1,960,403
04/08/2015 23.54 23.68 23.44 23.56 3,927,995
04/07/2015 23.28 23.44 23.27 23.31 2,396,721
04/06/2015 23.02 23.41 23 23.19 2,471,212
04/02/2015 22.85 23.075 22.82 22.98 3,291,467
04/01/2015 22.93 23 22.83 22.9 2,148,657
03/31/2015 22.81 23.01 22.795 22.86 2,011,530
03/30/2015 23.12 23.21 23.1 23.13 2,285,587
03/27/2015 23.48 23.51 23.35 23.38 3,337,834
03/26/2015 23.68 23.69 23.4826 23.61 2,856,226
03/25/2015 24.16 24.1901 23.82 23.84 2,076,749
03/24/2015 24.18 24.22 24.07 24.11 2,407,597
03/23/2015 23.97 24.1799 23.93 24.1 1,827,325
03/20/2015 23.75 24.0085 23.68 23.93 3,338,708
03/19/2015 23.29 23.38 23.17 23.24 2,043,229
03/18/2015 22.82 23.52 22.8 23.47 3,881,150
03/17/2015 22.75 22.85 22.72 22.79 1,800,559
03/16/2015 22.83 22.94 22.8 22.86 2,973,574
03/13/2015 22.78 22.79 22.46 22.66 3,172,733
03/12/2015 23.06 23.15 23.01 23.11 2,502,645
03/11/2015 22.56 22.5901 22.395 22.46 2,739,156
03/10/2015 22.69 22.7464 22.465 22.52 3,213,979
03/09/2015 23.07 23.1 22.995 23.05 1,556,619
03/06/2015 23.32 23.34 23.035 23.05 1,727,675
03/05/2015 23.51 23.55 23.4 23.46 1,426,642
03/04/2015 23.69 23.69 23.47 23.58 962,558
03/03/2015 23.73 23.78 23.67 23.71 1,447,985
03/02/2015 23.69 23.75 23.64 23.7 1,122,227
02/27/2015 23.64 23.765 23.61 23.68 1,490,051
*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?