Historical Stock Prices

(ETF)
EWK 
$16.58
*  
0.08
0.48%
Get EWK Alerts
*Delayed - data as of Dec. 24, 2014  -  Find a broker to begin trading EWK 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 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
12/24/2014 16.53 16.6 16.46 16.58 72,296
12/23/2014 16.47 16.52 16.43 16.5 55,971
12/22/2014 16.48 16.5 16.42 16.5 116,723
12/19/2014 16.32 16.436 16.32 16.38 340,526
12/18/2014 16.25 16.369 16.19 16.35 158,185
12/17/2014 16.01 16.22 15.96 16.09 102,527
12/16/2014 15.97 16.27 15.97 16.05 61,527
12/15/2014 16.24 16.2921 15.9601 15.99 76,501
12/12/2014 16.36 16.4399 16.12 16.13 117,343
12/11/2014 16.63 16.63 16.41 16.43 222,109
12/10/2014 16.5157 16.5799 16.45 16.46 107,372
12/09/2014 16.5664 16.59 16.47 16.5699 78,784
12/08/2014 16.66 16.73 16.65 16.68 89,337
12/05/2014 16.65 16.725 16.61 16.69 157,052
12/04/2014 16.57 16.673 16.52 16.58 137,707
12/03/2014 16.58 16.58 16.51 16.56 100,571
12/02/2014 16.64 16.64 16.56 16.61 108,735
12/01/2014 16.66 16.71 16.63 16.68 169,343
11/28/2014 16.68 16.6931 16.65 16.67 38,165
11/26/2014 16.65 16.7 16.6399 16.7 29,375
11/25/2014 16.59 16.7 16.59 16.65 127,986
11/24/2014 16.54 16.58 16.49 16.58 176,370
11/21/2014 16.44 16.5 16.32 16.38 38,159
11/20/2014 16.3302 16.3936 16.3102 16.38 47,400
11/19/2014 16.4 16.4825 16.34 16.39 66,909
11/18/2014 16.26 16.36 16.24 16.34 81,364
11/17/2014 16.05 16.13 16.044 16.11 133,394
11/14/2014 16 16.14 15.97 16.14 120,373
11/13/2014 16.02 16.149 16.02 16.12 42,814
11/12/2014 15.93 15.9998 15.9058 15.93 45,674
11/11/2014 16.08 16.0918 15.97 16.08 108,617
11/10/2014 15.97 15.9899 15.93 15.95 96,049
11/07/2014 15.83 15.9 15.78 15.9 69,024
11/06/2014 16.02 16.04 15.87 15.89 119,442
11/05/2014 16.03 16.03 15.96 16 249,077
11/04/2014 16.02 16.02 15.9 15.99 86,468
11/03/2014 15.98 15.99 15.89 15.94 95,845
10/31/2014 15.94 16.07 15.9125 16.07 120,282
10/30/2014 15.91 16.0436 15.89 16.02 97,302
10/29/2014 16.21 16.2499 15.95 16 160,287
10/28/2014 16.1 16.19 16.0902 16.19 58,757
10/27/2014 15.84 15.98 15.8048 15.925 103,570
10/24/2014 15.9 16.01 15.9 16.01 91,035
10/23/2014 15.8 15.9 15.78 15.82 45,912
10/22/2014 15.8 15.89 15.71 15.71 94,960
10/21/2014 15.76 15.84 15.71 15.82 104,090
10/20/2014 15.44 15.6 15.44 15.59 31,313
10/17/2014 15.39 15.5399 15.39 15.47 77,507
10/16/2014 14.82 15.16 14.74 15.02 162,524
10/15/2014 15.25 15.3099 14.99 15.29 332,141
10/14/2014 15.41 15.51 15.33 15.38 236,505
10/13/2014 15.55 15.57 15.36 15.36 376,392
10/10/2014 15.61 15.65 15.48 15.49 73,388
10/09/2014 15.94 15.945 15.68 15.69 154,752
10/08/2014 15.8 16.02 15.78 16.01 137,153
10/07/2014 15.97 15.97 15.78 15.7801 53,641
10/06/2014 16.06 16.15 16 16.11 65,530
10/03/2014 15.96 16.055 15.95 16.01 95,191
10/02/2014 16.09 16.12 15.92 16.05 302,314
10/01/2014 16.23 16.2399 16.1 16.16 197,556
09/30/2014 16.2888 16.415 16.2888 16.322 54,852
09/29/2014 16.35 16.39 16.32 16.3501 59,160
09/26/2014 16.5075 16.5075 16.41 16.46 48,535
09/25/2014 16.53 16.55 16.43 16.47 75,347
09/24/2014 16.567 16.6247 16.5 16.6 59,895
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?