Historical Stock Prices

(ETF)
EWD 
$33.62
*  
0.12
0.36%
Get EWD Alerts
*Delayed - data as of Mar. 27, 2015  -  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 27-DEC-2014 TO 27-MAR-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.
03/27/2015 33.79 33.85 33.6001 33.62 168,072
03/26/2015 33.82 33.82 33.56 33.74 114,226
03/25/2015 34.48 34.52 34.145 34.15 199,047
03/24/2015 34.3 34.38 34.15 34.25 149,344
03/23/2015 34.29 34.36 34.14 34.29 111,951
03/20/2015 33.94 34.15 33.85 33.9 222,320
03/19/2015 33.49 33.6431 33.46 33.57 161,905
03/18/2015 32.91 33.95 32.91 33.86 815,559
03/17/2015 33.07 33.17 32.97 33.12 132,878
03/16/2015 33.21 33.5 33.16 33.42 420,720
03/13/2015 32.93 32.93 32.7 32.89 247,394
03/12/2015 33.01 33.24 32.926 33.21 104,677
03/11/2015 32.8 33.11 32.64 32.97 107,785
03/10/2015 32.98 33.0714 32.77 32.83 145,562
03/09/2015 33.55 33.6 33.23 33.52 171,114
03/06/2015 33.76 33.76 33.35 33.49 154,333
03/05/2015 34.3 34.39 34.1201 34.18 578,734
03/04/2015 34.03 34.32 33.74 34.31 144,144
03/03/2015 34.55 34.64 34.36 34.53 238,738
03/02/2015 34.55 34.72 34.46 34.68 414,023
02/27/2015 34.48 34.79 34.4657 34.72 128,683
02/26/2015 34.44 34.56 34.27 34.3 52,498
02/25/2015 34.43 34.68 34.38 34.63 135,559
02/24/2015 34.15 34.39 34.07 34.32 100,625
02/23/2015 34 34.25 33.93 34.19 269,473
02/20/2015 33.61 34.4799 33.58 34.38 363,642
02/19/2015 33.75 33.929 33.68 33.74 124,028
02/18/2015 33.57 33.91 33.48 33.88 1,207,320
02/17/2015 33.35 33.84 33.3 33.74 257,264
02/13/2015 33.4 33.55 33.3084 33.52 188,810
02/12/2015 32.87 33.25 32.87 33.23 110,677
02/11/2015 32.66 32.66 32.36 32.49 343,066
02/10/2015 32.93 33.18 32.86 33.11 398,991
02/09/2015 32.38 32.7 32.38 32.57 139,611
02/06/2015 32.87 32.91 32.4 32.48 151,407
02/05/2015 32.79 33.03 32.73 33 115,685
02/04/2015 32.71 32.8 32.41 32.43 282,474
02/03/2015 32.93 33.38 32.91 33.29 446,517
02/02/2015 32.6 32.639 32.34 32.59 291,223
01/30/2015 32.66 32.76 32.42 32.44 218,679
01/29/2015 32.58 32.66 32.36 32.63 161,543
01/28/2015 32.39 32.59 31.75 31.76 213,152
01/27/2015 31.95 32.15 31.83 32.07 268,065
01/26/2015 31.74 32.14 31.71 32.1 170,193
01/23/2015 31.52 31.6888 31.3 31.3 302,140
01/22/2015 31.53 31.92 31.45 31.83 319,852
01/21/2015 31.14 31.3 31.07 31.25 197,929
01/20/2015 31.2 31.2199 30.93 31.12 370,979
01/16/2015 30.49 31.05 30.49 30.97 197,139
01/15/2015 30.38 30.61 30.24 30.48 334,251
01/14/2015 30.53 30.55 30.16 30.35 308,129
01/13/2015 30.95 31.11 30.49 30.73 195,434
01/12/2015 30.73 30.78 30.47 30.63 195,302
01/09/2015 30.85 30.85 30.56 30.73 233,196
01/08/2015 30.61 30.97 30.61 30.77 321,815
01/07/2015 30.72 30.85 30.33 30.65 353,915
01/06/2015 30.71 30.86 30.31 30.37 413,357
01/05/2015 30.96 31.03 30.5399 30.6 386,524
01/02/2015 31.73 31.73 31.41 31.46 231,723
12/31/2014 32.18 32.18 31.61 31.67 383,167
12/30/2014 32.2 32.25 32.1 32.14 165,955
12/29/2014 31.96 32.1963 31.9401 32.09 163,091
*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?