Historical Stock Prices

(ETF)
EWG 
$28.03
*  
0.09
0.32%
Get EWG Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading EWG 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-APR-2015 TO 02-JUL-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.
07/02/2015 28.17 28.17 27.935 28.03 5,942,306
07/01/2015 28.33 28.4099 27.98 28.12 4,000,222
06/30/2015 28.35 28.36 27.73 27.88 21,530,440
06/29/2015 28.43 28.58 28.03 28.11 11,703,580
06/26/2015 29.27 29.391 29.07 29.29 4,969,191
06/25/2015 29.23 29.25 28.96 29.17 5,439,462
06/24/2015 29.65 29.77 29.53 29.56 14,108,430
06/23/2015 29.9 30.03 29.831 29.9 9,751,121
06/22/2015 29.87 30.2249 29.83 29.97 11,568,600
06/19/2015 29.06 29.1178 28.88 28.98 3,915,136
06/18/2015 28.84 29.76 28.83 29.27 9,981,095
06/17/2015 28.76 28.84 28.36 28.69 5,321,473
06/16/2015 28.6 28.84 28.51 28.8 2,655,619
06/15/2015 28.54 28.83 28.51 28.8 3,147,883
06/12/2015 29.03 29.32 28.83 29.2 4,336,295
06/11/2015 29.69 29.8 29.3601 29.55 18,243,910
06/10/2015 29.22 29.63 29.15 29.56 4,819,448
06/09/2015 28.59 28.79 28.4 28.64 3,985,582
06/08/2015 28.77 28.91 28.67 28.79 5,883,995
06/05/2015 28.81 29.07 28.65 28.82 5,064,277
06/04/2015 29.52 29.94 29.26 29.36 6,531,586
06/03/2015 29.63 29.94 29.61 29.74 4,320,451
06/02/2015 29.22 29.48 29.1 29.28 4,121,659
06/01/2015 29.12 29.15 28.79 29.02 3,574,097
05/29/2015 29.41 29.42 29 29.11 5,038,186
05/28/2015 29.59 29.66 29.3195 29.64 2,876,398
05/27/2015 29.26 29.77 29.21 29.73 5,387,100
05/26/2015 29.64 29.65 29.25 29.35 5,557,483
05/22/2015 30.27 30.28 30.14 30.18 5,490,267
05/21/2015 30.45 30.65 30.43 30.58 3,203,360
05/20/2015 30.45 30.625 30.36 30.5 4,167,974
05/19/2015 30.43 30.67 30.39 30.54 3,208,799
05/18/2015 30.39 30.54 30.29 30.46 1,669,881
05/15/2015 30.32 30.48 30.18 30.46 2,026,823
05/14/2015 30.32 30.56 30.23 30.54 5,225,262
05/13/2015 30.02 30.16 29.73 29.77 4,246,215
05/12/2015 29.91 29.995 29.72 29.84 2,657,368
05/11/2015 30.07 30.185 29.96 30.01 4,428,605
05/08/2015 30.11 30.5 30.09 30.38 4,433,232
05/07/2015 29.71 29.8501 29.6 29.72 3,476,594
05/06/2015 29.76 29.95 29.55 29.77 10,803,990
05/05/2015 29.76 29.78 29.3401 29.41 3,793,168
05/04/2015 30.02 30.13 29.96 29.98 5,637,278
05/01/2015 29.83 30.02 29.7101 30 3,028,402
04/30/2015 29.77 29.89 29.57 29.62 10,081,850
04/29/2015 29.86 29.915 29.48 29.63 8,521,706
04/28/2015 30.12 30.19 29.92 30.12 4,029,101
04/27/2015 30.26 30.48 30.23 30.29 4,031,640
04/24/2015 29.7 29.9101 29.48 29.79 3,191,830
04/23/2015 29.4 29.725 29.29 29.63 9,728,738
04/22/2015 29.75 29.77 29.46 29.73 2,619,928
04/21/2015 29.91 29.96 29.7801 29.89 4,160,438
04/20/2015 29.66 29.79 29.58 29.63 3,271,076
04/17/2015 29.53 29.57 29.24 29.39 7,135,405
04/16/2015 30.12 30.15 29.87 30.03 5,807,875
04/15/2015 30.42 30.5 30.11 30.36 3,604,556
04/14/2015 30.39 30.44 30.29 30.37 2,679,212
04/13/2015 30.43 30.48 30.14 30.23 4,514,133
04/10/2015 30.5 30.56 30.44 30.55 2,724,607
04/09/2015 30.26 30.3199 30.11 30.25 2,601,888
04/08/2015 30.49 30.5199 30.145 30.27 3,364,631
04/07/2015 30.54 30.675 30.37 30.38 4,386,739
04/06/2015 30.54 30.8365 30.39 30.62 4,038,385
04/02/2015 30.25 30.39 30.18 30.33 5,661,433
*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?