Historical Stock Prices

(ETF)
EWH 
$23.33
*  
0.39
1.64%
Get EWH Alerts
*Delayed - data as of Apr. 17, 2015  -  Find a broker to begin trading EWH 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 17-JAN-2015 TO 17-APR-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.
04/17/2015 23.31 23.375 23.2 23.33 5,455,916
04/16/2015 23.65 23.8 23.54 23.72 3,954,322
04/15/2015 23.81 23.86 23.7223 23.78 5,098,498
04/14/2015 23.89 24.105 23.82 24.05 5,173,327
04/13/2015 24.31 24.32 24.01 24.03 6,233,776
04/10/2015 23.91 24.1 23.84 24.06 6,217,139
04/09/2015 23.91 24.575 23.88 24.36 10,123,560
04/08/2015 23.13 23.3 23.12 23.16 5,161,528
04/07/2015 22.41 22.46 22.37 22.42 1,968,894
04/06/2015 22.19 22.39 22.16 22.35 1,501,940
04/02/2015 22.2 22.22 22.13 22.19 2,077,366
04/01/2015 22.2 22.25 22.08 22.25 2,178,461
03/31/2015 21.98 21.98 21.9 21.93 3,214,638
03/30/2015 22 22.11 21.9725 22.09 2,128,697
03/27/2015 21.88 21.94 21.84 21.87 3,027,036
03/26/2015 21.71 21.77 21.65 21.69 3,698,258
03/25/2015 21.75 21.8 21.63 21.64 4,437,853
03/24/2015 21.42 21.55 21.42 21.54 2,876,409
03/23/2015 21.37 21.41 21.34 21.38 1,504,436
03/20/2015 21.48 21.52 21.42 21.45 2,260,468
03/19/2015 21.34 21.5 21.33 21.47 4,584,980
03/18/2015 21.06 21.3 21.01 21.18 5,143,383
03/17/2015 20.88 21.01 20.86 21 1,924,217
03/16/2015 21.09 21.19 21.06 21.13 3,270,853
03/13/2015 20.93 21 20.865 20.97 4,694,193
03/12/2015 21.13 21.15 21.11 21.13 3,416,745
03/11/2015 21.14 21.14 21.05 21.08 1,963,210
03/10/2015 21.18 21.19 21.01 21.03 2,863,536
03/09/2015 21.41 21.44 21.37 21.4 1,155,826
03/06/2015 21.43 21.49 21.35 21.43 2,345,978
03/05/2015 21.51 21.56 21.45 21.51 1,373,951
03/04/2015 21.77 21.8 21.69 21.78 2,666,917
03/03/2015 21.91 21.925 21.865 21.9 1,642,876
03/02/2015 21.81 21.88 21.78 21.88 1,148,586
02/27/2015 21.7 21.7582 21.67 21.71 1,491,959
02/26/2015 21.8 21.82 21.73 21.74 1,639,480
02/25/2015 21.81 21.82 21.69 21.71 3,033,968
02/24/2015 21.79 21.89 21.75 21.81 1,583,514
02/23/2015 21.84 21.84 21.72 21.74 1,891,916
02/20/2015 21.76 21.91 21.76 21.86 1,334,162
02/19/2015 21.83 21.89 21.79 21.8 1,438,552
02/18/2015 21.9 21.9189 21.81 21.88 1,884,307
02/17/2015 21.83 21.905 21.8 21.84 1,205,812
02/13/2015 21.74 21.8 21.74 21.78 1,009,467
02/12/2015 21.63 21.71 21.6 21.68 2,251,860
02/11/2015 21.67 21.78 21.655 21.76 6,592,790
02/10/2015 21.79 21.815 21.73 21.81 971,924
02/09/2015 21.63 21.69 21.6 21.65 1,456,161
02/06/2015 21.68 21.77 21.67 21.73 1,739,400
02/05/2015 21.69 21.77 21.6737 21.76 1,581,332
02/04/2015 21.87 21.96 21.82 21.83 2,461,309
02/03/2015 21.73 21.86 21.7299 21.84 2,494,744
02/02/2015 21.85 21.99 21.85 21.96 2,407,475
01/30/2015 21.8 21.84 21.66 21.67 3,359,920
01/29/2015 21.85 21.94 21.76 21.94 2,122,204
01/28/2015 21.96 21.97 21.76 21.77 2,132,785
01/27/2015 21.67 21.84 21.61 21.81 7,660,977
01/26/2015 21.63 21.73 21.58 21.71 2,389,663
01/23/2015 21.57 21.61 21.535 21.56 2,718,035
01/22/2015 21.35 21.46 21.22 21.45 3,390,034
01/21/2015 21.08 21.26 21.065 21.24 2,285,830
01/20/2015 21.1 21.14 21.04 21.05 4,173,572
*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?