Historical Stock Prices

(ETF)
EWL 
$32.39
*  
0.05
0.15%
Get EWL Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading EWL 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: 1 Year, From 26-DEC-2013 TO 26-DEC-2014

Date Open High Low Close / Last Volume
12/26/2014 32.38 32.4199 32.2701 32.39 104,521
12/24/2014 32.26 32.4 32.26 32.34 190,552
12/23/2014 32.35 32.39 32.1301 32.2 653,752
12/22/2014 32.44 32.47 32.32 32.42 365,556
12/19/2014 32.17 32.27 32.09 32.19 404,154
12/18/2014 32.15 32.46 32.115 32.44 636,323
12/17/2014 31.9 32.15 31.68 31.91 501,382
12/16/2014 31.57 32.15 31.56 31.83 563,647
12/15/2014 32.08 32.14 31.565 31.57 621,816
12/12/2014 32.47 32.5499 32.04 32.05 651,871
12/11/2014 32.51 32.71 32.47 32.53 520,668
12/10/2014 32.68 32.68 32.425 32.45 501,228
12/09/2014 32.72 32.84 32.61 32.74 347,402
12/08/2014 32.88 32.95 32.81 32.86 671,335
12/05/2014 32.96 33.16 32.9183 33.1 332,395
12/04/2014 33.06 33.225 32.99 33.06 638,785
12/03/2014 32.89 32.996 32.86 32.98 207,745
12/02/2014 33.04 33.0899 32.96 33.07 569,970
12/01/2014 33.33 33.34 33.1802 33.22 502,470
11/28/2014 33.23 33.255 33.15 33.19 235,191
11/26/2014 33.07 33.2 33.05 33.2 261,515
11/25/2014 32.96 33.15 32.96 33.1 300,635
11/24/2014 32.95 33.03 32.88 33.03 200,054
11/21/2014 32.95 33.01 32.77 32.88 254,288
11/20/2014 32.85 32.99 32.83 32.92 283,676
11/19/2014 32.94 33.05 32.83 32.93 714,277
11/18/2014 32.81 32.92 32.77 32.87 395,634
11/17/2014 32.42 32.55 32.38 32.5 465,283
11/14/2014 32.37 32.68 32.35 32.62 460,096
11/13/2014 32.49 32.67 32.47 32.65 455,265
11/12/2014 32.29 32.44 32.29 32.34 386,618
11/11/2014 32.35 32.5371 32.25 32.48 358,573
11/10/2014 32.31 32.31 32.18 32.29 494,174
11/07/2014 32.02 32.1701 31.93 32.14 351,916
11/06/2014 32.14 32.23 32.0178 32.06 359,425
11/05/2014 32.25 32.305 32.16 32.27 355,495
11/04/2014 32.01 32.065 31.9 32.02 417,202
11/03/2014 32 32.05 31.82 31.9 4,480,928
10/31/2014 32.23 32.39 32.1568 32.37 885,749
10/30/2014 31.86 32.2828 31.84 32.24 388,521
10/29/2014 32.21 32.34 31.87 31.95 550,949
10/28/2014 32.08 32.22 32.03 32.21 336,059
10/27/2014 31.51 31.7 31.445 31.68 447,804
10/24/2014 31.55 31.66 31.48 31.65 330,024
10/23/2014 31.49 31.6166 31.4101 31.52 479,270
10/22/2014 31.41 31.49 31.25 31.27 482,277
10/21/2014 31.15 31.345 31.14 31.34 785,841
10/20/2014 30.68 30.98 30.68 30.96 8,446,805
10/17/2014 30.58 30.8585 30.53 30.66 644,833
10/16/2014 29.64 30.2899 29.64 30.08 994,763
10/15/2014 30.39 30.5 29.93 30.42 3,019,463
10/14/2014 30.66 30.84 30.545 30.6 1,194,793
10/13/2014 30.94 31.03 30.6 30.6 1,626,295
10/10/2014 30.92 30.99 30.61 30.61 552,318
10/09/2014 31.6 31.61 31.0202 31.06 685,477
10/08/2014 31.31 31.85 31.2999 31.8 615,691
10/07/2014 31.55 31.57 31.31 31.31 573,589
10/06/2014 31.82 32.03 31.77 31.94 1,261,082
10/03/2014 31.62 31.7399 31.595 31.65 801,204
10/02/2014 32.18 32.18 31.79 31.97 651,652
10/01/2014 32.41 32.44 32.13 32.19 1,029,379
09/30/2014 32.38 32.585 32.3734 32.51 253,556
09/29/2014 32.5 32.58 32.43 32.48 1,225,540
09/26/2014 32.66 32.73 32.55 32.66 424,130
09/25/2014 32.83 32.83 32.57 32.59 483,920
09/24/2014 32.87 33 32.7851 32.975 278,822
09/23/2014 33.02 33.09 32.95 32.96 849,820
09/22/2014 33.25 33.25 33.07 33.17 434,575
09/19/2014 33.31 33.31 33.165 33.17 414,596
09/18/2014 33.27 33.4299 33.27 33.41 229,220
09/17/2014 33.34 33.42 33.115 33.18 427,226
09/16/2014 33.26 33.525 33.23 33.5 453,540
09/15/2014 33.24 33.31 33.22 33.27 1,250,852
09/12/2014 33.24 33.33 33.2027 33.3 165,398
09/11/2014 33.31 33.41 33.3 33.38 279,835
09/10/2014 33.22 33.4 33.2 33.4 538,064
09/09/2014 33.42 33.485 33.35 33.43 310,201
09/08/2014 33.46 33.5366 33.3 33.38 468,355
09/05/2014 33.51 33.635 33.4399 33.63 328,502
09/04/2014 33.82 33.83 33.51 33.6 1,188,958
09/03/2014 34.16 34.2 34.01 34.06 1,018,242
09/02/2014 33.77 33.89 33.73 33.87 10,591,080
08/29/2014 33.58 33.677 33.5 33.63 267,436
08/28/2014 33.45 33.62 33.435 33.59 290,441
08/27/2014 33.74 33.775 33.66 33.72 2,547,428
08/26/2014 33.63 33.73 33.58 33.61 284,415
08/25/2014 33.42 33.5925 33.42 33.52 375,855
08/22/2014 33.42 33.43 33.24 33.33 202,534
08/21/2014 33.44 33.515 33.41 33.45 528,225
08/20/2014 33.29 33.41 33.27 33.33 153,547
08/19/2014 33.4 33.4799 33.36 33.46 134,758
08/18/2014 33.21 33.27 33.18 33.25 327,479
08/15/2014 33.37 33.39 32.88 33.145 335,823
08/14/2014 33.13 33.2 33.12 33.19 218,650
08/13/2014 32.91 32.95 32.855 32.9 361,628
08/12/2014 32.68 32.73 32.62 32.67 229,961
08/11/2014 32.8 32.8 32.6872 32.69 332,923
08/08/2014 32.38 32.655 32.32 32.65 308,181
08/07/2014 32.6 32.65 32.32 32.39 577,864
08/06/2014 32.15 32.5 32.14 32.43 290,405
08/05/2014 32.76 32.77 32.4499 32.49 546,117
08/04/2014 32.76 32.77 32.54 32.68 445,349
08/01/2014 32.74 32.8 32.58 32.63 961,732
07/31/2014 33.06 33.2551 32.8 32.8 1,498,573
07/30/2014 33.35 33.45 33.19 33.37 323,816
07/29/2014 33.68 33.71 33.47 33.49 199,397
07/28/2014 33.69 33.728 33.51 33.71 218,172
07/25/2014 33.9 33.9 33.69 33.84 223,226
07/24/2014 34.21 34.21 34.08 34.11 166,342
07/23/2014 34.01 34.0199 33.96 33.98 546,897
07/22/2014 33.91 33.965 33.8666 33.92 383,138
07/21/2014 33.79 33.87 33.72 33.82 138,426
07/18/2014 33.77 33.919 33.76 33.89 157,645
07/17/2014 33.98 34.12 33.81 33.81 235,633
07/16/2014 34.27 34.28 34.13 34.19 227,562
07/15/2014 34.23 34.275 33.9901 34.09 299,393
07/14/2014 34.28 34.308 34.17 34.185 189,275
07/11/2014 33.67 33.855 33.63 33.835 175,408
07/10/2014 33.7 33.9 33.66 33.9 251,440
07/09/2014 33.96 34.19 33.93 34.165 258,345
07/08/2014 34.21 34.23 34.06 34.11 248,911
07/07/2014 34.3 34.39 34.29 34.33 227,548
07/03/2014 34.57 34.66 34.56 34.61 240,650
07/02/2014 34.48 34.52 34.44 34.515 219,982
07/01/2014 34.5 34.63 34.46 34.58 541,203
06/30/2014 34.22 34.37 34.22 34.32 687,801
06/27/2014 34.13 34.27 34.11 34.24 253,777
06/26/2014 34.12 34.16 33.88 34.16 321,170
06/25/2014 34.21 34.336 34.15 34.29 206,954
06/24/2014 35.3 35.32 35.11 35.15 368,039
06/23/2014 35.19 35.33 35.11 35.32 593,537
06/20/2014 35.3 35.4 35.2756 35.32 181,020
06/19/2014 35.39 35.45 35.3026 35.34 229,429
06/18/2014 35.19 35.33 35 35.33 259,551
06/17/2014 35 35.13 34.95 35.11 399,342
06/16/2014 34.99 35.13 34.99 35.11 282,637
06/13/2014 34.91 34.975 34.82 34.92 286,269
06/12/2014 35.06 35.14 35.0099 35.1 299,840
06/11/2014 35.27 35.27 35.11 35.17 220,691
06/10/2014 35.39 35.46 35.33 35.44 488,176
06/09/2014 35.12 35.36 35.12 35.3 565,007
06/06/2014 35.22 35.37 35.214 35.35 402,709
06/05/2014 35.11 35.34 35.09 35.28 346,489
06/04/2014 35.12 35.13 35.06 35.1 201,607
06/03/2014 35.09 35.15 35.07 35.12 200,246
06/02/2014 35.25 35.25 35.08 35.19 451,082
05/30/2014 35.2 35.28 35.14 35.26 399,991
05/29/2014 35.3 35.31 35.18 35.27 696,216
05/28/2014 35.2 35.248 35.1272 35.17 636,797
05/27/2014 35.27 35.33 35.1501 35.26 210,840
05/23/2014 35.17 35.33 35.1521 35.22 231,833
05/22/2014 35.13 35.275 35.1 35.25 1,766,123
05/21/2014 35.05 35.185 35.024 35.18 301,760
05/20/2014 35.14 35.22 35.015 35.11 261,841
05/19/2014 35.18 35.235 35.1399 35.2 179,711
05/16/2014 35.28 35.295 35.16 35.27 321,059
05/15/2014 35.18 35.29 35.0674 35.28 290,296
05/14/2014 35.08 35.19 35.06 35.12 154,199
05/13/2014 34.99 35.03 34.87 34.99 467,521
05/12/2014 35 35.11 34.99 35.1 163,671
05/09/2014 34.86 34.9418 34.75 34.89 327,445
05/08/2014 35.04 35.0755 34.81 34.84 305,611
05/07/2014 34.97 35.06 34.882 35.01 166,370
05/06/2014 34.94 34.9999 34.88 34.91 248,666
05/05/2014 34.75 34.94 34.63 34.93 148,471
05/02/2014 34.87 35 34.82 34.98 296,001
05/01/2014 35.1 35.1 34.933 35.07 388,345
04/30/2014 34.93 35.035 34.85 35.03 264,656
04/29/2014 34.68 34.78 34.65 34.71 393,169
04/28/2014 34.77 34.77 34.429 34.63 375,778
04/25/2014 34.63 34.64 34.4401 34.53 225,185
04/24/2014 34.59 34.6999 34.41 34.63 235,179
04/23/2014 34.84 34.84 34.67 34.71 294,248
04/22/2014 34.68 34.7999 34.63 34.71 279,824
04/21/2014 34.5 34.7 34.41 34.56 201,914
04/17/2014 34.34 34.53 34.29 34.475 523,136
04/16/2014 34.25 34.31 34.12 34.31 267,105
04/15/2014 34.23 34.32 33.8803 34.19 376,111
04/14/2014 34.15 34.2688 34.0367 34.19 212,536
04/11/2014 34 34.25 33.95 33.981 319,096
04/10/2014 34.62 34.6744 34.3101 34.33 1,102,497
04/09/2014 34.4 34.6299 34.329 34.62 221,190
04/08/2014 34.24 34.4 34.22 34.33 138,464
04/07/2014 34.15 34.215 34.03 34.12 293,581
04/04/2014 34.32 34.3662 34.11 34.14 199,504
04/03/2014 34.43 34.45 34.28 34.37 188,791
04/02/2014 34.51 34.54 34.41 34.49 152,586
04/01/2014 34.51 34.56 34.384 34.51 761,511
03/31/2014 34.39 34.47 34.28 34.34 470,016
03/28/2014 33.97 34.02 33.89 33.92 201,775
03/27/2014 33.87 33.92 33.7 33.8 246,494
03/26/2014 33.97 34.03 33.79 33.8 540,637
03/25/2014 33.7 33.9 33.5512 33.83 193,746
03/24/2014 33.48 33.53 33.17 33.46 236,981
03/21/2014 33.73 33.8 33.48 33.5 175,204
03/20/2014 33.29 33.58 33.21 33.51 382,658
03/19/2014 33.86 33.94 33.29 33.46 233,496
03/18/2014 33.72 34 33.72 33.95 167,189
03/17/2014 33.5 33.74 33.4801 33.62 313,799
03/14/2014 33.41 33.54 33.28 33.29 303,639
03/13/2014 34.09 34.1 33.43 33.505 236,223
03/12/2014 33.99 34.14 33.94 34.115 250,066
03/11/2014 34.25 34.34 34.1001 34.13 172,177
03/10/2014 34.24 34.3 34.04 34.28 242,117
03/07/2014 34.43 34.43 34.2 34.36 216,056
03/06/2014 34.45 34.55 34.43 34.47 233,562
03/05/2014 33.99 34.09 33.97 34.02 191,120
03/04/2014 33.92 34.01 33.91 33.98 372,307
03/03/2014 33.65 33.7 33.41 33.44 612,084
02/28/2014 34.28 34.38 34.15 34.22 222,510
02/27/2014 33.86 34.045 33.83 34.04 351,251
02/26/2014 33.75 33.87 33.65 33.8 361,584
02/25/2014 33.94 34.045 33.788 33.94 270,741
02/24/2014 33.69 33.96 33.66 33.86 236,643
02/21/2014 33.54 33.6928 33.4801 33.61 230,306
02/20/2014 33.34 33.4842 33.3 33.46 496,298
02/19/2014 33.59 33.73 33.48 33.5 628,551
02/18/2014 33.63 33.6968 33.55 33.66 275,068
02/14/2014 33.4 33.5968 33.38 33.57 207,418
02/13/2014 33.13 33.4378 33.13 33.41 191,935
02/12/2014 33.11 33.2216 33.08 33.205 249,704
02/11/2014 32.94 33.27 32.94 33.23 249,276
02/10/2014 32.91 33.045 32.86 33.02 238,159
02/07/2014 32.67 33.08 32.65 33.07 300,030
02/06/2014 32.35 32.54 32.35 32.54 317,237
02/05/2014 31.86 31.955 31.8268 31.92 343,816
02/04/2014 31.77 31.82 31.67 31.82 556,879
02/03/2014 32.11 32.16 31.58 31.58 658,380
01/31/2014 31.82 32.17 31.78 32 381,161
01/30/2014 32.27 32.338 32.17 32.31 339,875
01/29/2014 32.24 32.3354 32.081 32.14 251,207
01/28/2014 32.39 32.486 32.35 32.45 461,126
01/27/2014 32.33 32.34 32.03 32.08 715,319
01/24/2014 32.7 32.73 32.48 32.49 443,806
01/23/2014 33.27 33.27 33.06 33.24 463,324
01/22/2014 32.97 33.07 32.94 33.055 462,338
01/21/2014 33.21 33.21 33 33.11 488,758
01/17/2014 33.06 33.09 32.9 32.93 315,581
01/16/2014 33.11 33.2 33.04 33.185 432,298
01/15/2014 32.92 33.02 32.84 33.001 595,372
01/14/2014 33.01 33.14 32.94 33.13 215,042
01/13/2014 33.03 33.1356 32.936 32.95 548,523
01/10/2014 32.85 33.04 32.84 33.03 461,537
01/09/2014 32.51 32.7 32.34 32.69 426,888
01/08/2014 32.48 32.604 32.4 32.51 708,640
01/07/2014 32.62 32.62 32.5 32.55 314,391
01/06/2014 32.46 32.6068 32.42 32.52 421,921
01/03/2014 32.42 32.57 32.38 32.53 558,001
01/02/2014 32.32 32.34 32.08 32.21 826,639
12/31/2013 32.83 33.16 32.83 32.99 458,692
12/30/2013 32.84 32.96 32.77 32.95 406,949
12/27/2013 32.88 33.0001 32.85 32.855 1,210,413
12/26/2013 32.5 32.58 32.3975 32.54 206,633
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?