Historical Stock Prices

(ETF)
EWH 
$19.45
*  
0.04
0.21%
Get EWH Alerts
*Delayed - data as of May 27, 2016  -  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 27-FEB-2016 TO 27-MAY-2016

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.
05/27/2016 19.47 19.52 19.41 19.45 2,133,995
05/26/2016 19.39 19.42 19.345 19.41 2,539,450
05/25/2016 19.3 19.41 19.3 19.4 2,331,819
05/24/2016 19.01 19.18 19.01 19.15 1,913,942
05/23/2016 18.94 18.97 18.89 18.91 1,479,812
05/20/2016 18.98 19.06 18.97 19 3,059,053
05/19/2016 18.75 18.81 18.68 18.74 5,533,493
05/18/2016 18.89 19.025 18.785 18.85 5,188,310
05/17/2016 19 19.035 18.89 18.93 2,696,201
05/16/2016 18.97 19.08 18.93 19.03 2,593,583
05/13/2016 18.91 18.955 18.74 18.8 3,299,943
05/12/2016 19.17 19.19 19.02 19.03 5,913,429
05/11/2016 19.25 19.26 19.15 19.17 2,768,799
05/10/2016 19.37 19.51 19.36 19.49 2,118,572
05/09/2016 19.29 19.345 19.18 19.18 2,827,860
05/06/2016 19.16 19.325 19.16 19.28 3,898,999
05/05/2016 19.52 19.55 19.38 19.43 4,211,031
05/04/2016 19.38 19.41 19.25 19.27 3,638,975
05/03/2016 19.52 19.54 19.37 19.42 7,763,366
05/02/2016 19.83 19.84 19.72 19.8 3,154,707
04/29/2016 19.86 19.89 19.695 19.78 4,016,098
04/28/2016 20.14 20.2522 20.08 20.12 3,272,179
04/27/2016 20.11 20.27 20.09 20.24 2,540,730
04/26/2016 20.23 20.29 20.195 20.27 2,116,012
04/25/2016 20.22 20.28 20.18 20.21 1,695,558
04/22/2016 20.27 20.315 20.16 20.16 4,568,817
04/21/2016 20.3 20.3 20.14 20.17 3,106,301
04/20/2016 20.12 20.3136 20.11 20.23 1,068,389
04/19/2016 20.2 20.33 20.16 20.3 2,390,566
04/18/2016 19.96 20.185 19.96 20.15 1,542,507
04/15/2016 20.08 20.11 20.02 20.05 1,998,032
04/14/2016 20.23 20.255 20.16 20.17 6,742,042
04/13/2016 20.12 20.185 20.1 20.15 2,515,164
04/12/2016 19.65 19.84 19.595 19.75 1,909,958
04/11/2016 19.67 19.73 19.57 19.58 1,847,272
04/08/2016 19.59 19.63 19.45 19.48 3,655,249
04/07/2016 19.34 19.41 19.2335 19.27 2,298,931
04/06/2016 19.28 19.5 19.26 19.48 1,935,645
04/05/2016 19.28 19.33 19.19 19.19 1,897,532
04/04/2016 19.54 19.64 19.46 19.47 1,569,222
04/01/2016 19.43 19.65 19.365 19.6408 2,501,798
03/31/2016 19.85 19.87 19.76 19.77 3,079,185
03/30/2016 19.8 19.97 19.8 19.87 2,901,238
03/29/2016 19.28 19.52 19.26 19.52 1,474,971
03/28/2016 19.21 19.33 19.21 19.28 1,439,358
03/24/2016 19.13 19.2 19.09 19.2 1,282,794
03/23/2016 19.47 19.47 19.315 19.33 1,815,916
03/22/2016 19.48 19.56 19.45 19.55 2,047,109
03/21/2016 19.54 19.61 19.52 19.57 1,856,202
03/18/2016 19.49 19.59 19.47 19.48 2,800,961
03/17/2016 19.21 19.37 19.16 19.35 2,360,043
03/16/2016 19 19.33 18.96 19.31 4,138,075
03/15/2016 18.99 19.1 18.98 19.09 1,390,285
03/14/2016 19.06 19.12 18.985 19.05 1,877,258
03/11/2016 18.92 19.08 18.91 19.0708 3,422,608
03/10/2016 18.82 18.88 18.55 18.67 5,320,491
03/09/2016 18.73 18.78 18.67 18.7 2,369,834
03/08/2016 18.63 18.7 18.58 18.6 1,945,795
03/07/2016 18.79 18.88 18.73 18.84 1,931,084
03/04/2016 18.89 19.155 18.855 19.12 3,565,870
03/03/2016 18.68 18.81 18.66 18.81 3,889,370
03/02/2016 18.6 18.78 18.6 18.78 4,655,888
03/01/2016 18.19 18.45 18.19 18.43 4,497,535
02/29/2016 18.14 18.22 18.09 18.09 2,187,157
*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?