Historical Stock Prices

(ETF)
EWD 
$34.26
*  
0.29
0.84%
Get EWD Alerts
*Delayed - data as of Jul. 21, 2017  -  Find a broker to begin trading EWD 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 21-APR-2017 TO 21-JUL-2017

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.
07/21/2017 34.03 34.26 33.9 34.26 340,609
07/20/2017 34.37 34.55 34.2962 34.55 326,059
07/19/2017 34.37 34.57 34.32 34.51 198,714
07/18/2017 34.46 34.48 34.24 34.33 1,406,234
07/17/2017 34.85 35.08 34.82 35.07 368,448
07/14/2017 35.08 35.32 35.04 35.31 207,011
07/13/2017 34.94 35.0199 34.82 35 264,148
07/12/2017 34.7 34.92 34.68 34.86 478,349
07/11/2017 34.16 34.44 34.1 34.43 1,231,136
07/10/2017 34.1 34.32 34.1 34.31 175,935
07/07/2017 34.04 34.24 33.95 34.15 398,812
07/06/2017 33.85 34.125 33.8 34.03 588,684
07/05/2017 34 34.04 33.85 34.03 294,915
07/03/2017 33.98 34.11 33.96 33.98 226,808
06/30/2017 33.98 33.995 33.69 33.92 469,521
06/29/2017 33.96 33.96 33.565 33.74 398,065
06/28/2017 33.61 34 33.59 33.93 440,741
06/27/2017 33.53 33.67 33.42 33.52 445,712
06/26/2017 33.71 33.72 33.45 33.48 238,012
06/23/2017 33.26 33.54 33.24 33.51 287,748
06/22/2017 33.36 33.46 33.27 33.28 194,448
06/21/2017 33.24 33.3033 33.17 33.3 218,136
06/20/2017 33.53 33.579 33.21 33.3 281,701
06/19/2017 34.46 34.48 34.32 34.39 221,771
06/16/2017 34.03 34.23 34.03 34.2 343,794
06/15/2017 33.52 33.74 33.52 33.68 909,454
06/14/2017 34.64 34.64 34.14 34.3 207,454
06/13/2017 34.31 34.42 34.27 34.35 227,869
06/12/2017 34.01 34.025 33.84 33.98 238,116
06/09/2017 34.29 34.43 34.14 34.3 293,456
06/08/2017 34.15 34.22 34.05 34.19 215,336
06/07/2017 34.26 34.35 34.12 34.27 567,699
06/06/2017 34.16 34.16 34.06 34.14 241,561
06/05/2017 34.3 34.35 34.22 34.35 108,791
06/02/2017 34.54 34.72 34.48 34.66 113,031
06/01/2017 34.19 34.35 34.14 34.31 190,743
05/31/2017 34.3 34.34 34.04 34.05 383,789
05/30/2017 33.87 34.11 33.82 34.05 194,261
05/26/2017 34 34.105 33.99 34.09 293,914
05/25/2017 34.21 34.28 34.09 34.14 287,363
05/24/2017 34.08 34.245 33.99 34.16 444,741
05/23/2017 34.12 34.22 34.05 34.1 278,932
05/22/2017 33.84 33.92 33.77 33.86 123,771
05/19/2017 33.59 33.88 33.58 33.82 787,780
05/18/2017 33.13 33.36 33.07 33.28 340,829
05/17/2017 33.74 33.82 33.49 33.52 344,383
05/16/2017 34.09 34.122 33.9601 34.11 131,726
05/15/2017 33.79 33.89 33.79 33.84 177,520
05/12/2017 33.6 33.8 33.6 33.8 547,187
05/11/2017 33.59 33.7 33.5 33.65 314,608
05/10/2017 33.52 33.56 33.4275 33.54 284,462
05/09/2017 33.67 33.785 33.6 33.69 1,305,230
05/08/2017 33.55 33.67 33.51 33.64 642,500
05/05/2017 33.75 34.12 33.71 34.11 440,883
05/04/2017 33.56 33.73 33.5 33.71 756,007
05/03/2017 33.41 33.5472 33.37 33.49 347,495
05/02/2017 33.44 33.61 33.37 33.59 303,171
05/01/2017 33.31 33.44 33.23 33.36 425,934
04/28/2017 33.24 33.29 33.1 33.11 260,272
04/27/2017 32.99 33.11 32.86 33.08 771,127
04/26/2017 33.05 33.28 33.05 33.19 1,013,417
04/25/2017 33 33.2299 32.9741 33.19 360,043
04/24/2017 32.6 32.674 32.49 32.57 544,978
04/21/2017 31.34 31.36 31.23 31.32 277,310
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format


News for EWD





Research Brokers before you trade

Want to trade FX?





Smart Portfolio