Historical Stock Prices

(ETF)
EWM 
$12.15
*  
0.28
2.36%
Get EWM Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading EWM 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 30-APR-2015 TO 31-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.
07/31/2015 12.05 12.21 12.05 12.15 4,428,745
07/30/2015 11.81 11.87 11.795 11.87 1,175,947
07/29/2015 11.89 11.99 11.85 11.91 1,785,167
07/28/2015 11.85 11.925 11.8211 11.88 3,245,307
07/27/2015 11.87 11.935 11.81 11.83 1,208,748
07/24/2015 11.99 11.99 11.91 11.99 1,250,746
07/23/2015 12.03 12.03 11.93 11.94 1,372,908
07/22/2015 12.13 12.13 12.03 12.04 983,940
07/21/2015 12.19 12.245 12.18 12.19 793,513
07/20/2015 12.11 12.14 12 12.11 1,020,969
07/17/2015 12.19 12.2 12.13 12.17 390,814
07/16/2015 12.16 12.23 12.14 12.23 610,622
07/15/2015 12.13 12.13 12.06 12.06 573,963
07/14/2015 12.08 12.15 12.0653 12.13 772,750
07/13/2015 12.02 12.115 12.02 12.03 898,379
07/10/2015 12.14 12.21 12.13 12.17 1,298,514
07/09/2015 12.01 12.11 11.97 11.99 1,692,887
07/08/2015 11.87 11.97 11.86 11.9 1,655,276
07/07/2015 11.95 11.98 11.8 11.9 2,907,466
07/06/2015 12.06 12.15 12 12.02 2,281,437
07/02/2015 12.33 12.42 12.33 12.38 3,278,500
07/01/2015 12.36 12.39 12.22 12.29 1,725,850
06/30/2015 12.07 12.18 12.03 12.11 2,222,257
06/29/2015 12.04 12.045 11.89 11.92 986,528
06/26/2015 12.05 12.11 12.01 12.08 699,252
06/25/2015 12.24 12.24 12.16 12.17 2,063,318
06/24/2015 12.49 12.49 12.36 12.37 1,472,923
06/23/2015 12.49 12.56 12.45 12.54 1,019,438
06/22/2015 12.57 12.59 12.51 12.51 645,492
06/19/2015 12.45 12.47 12.37 12.37 1,016,584
06/18/2015 12.53 12.64 12.53 12.58 1,243,037
06/17/2015 12.45 12.535 12.3 12.5 1,143,201
06/16/2015 12.41 12.49 12.39 12.46 1,020,813
06/15/2015 12.35 12.41 12.33 12.38 689,414
06/12/2015 12.46 12.49 12.43 12.48 876,870
06/11/2015 12.56 12.56 12.47 12.53 1,190,496
06/10/2015 12.51 12.7 12.5 12.66 3,199,625
06/09/2015 12.45 12.47 12.423 12.44 1,027,616
06/08/2015 12.43 12.47 12.385 12.43 1,948,031
06/05/2015 12.51 12.56 12.43 12.47 2,026,993
06/04/2015 12.75 12.75 12.59 12.61 1,688,823
06/03/2015 12.79 12.86 12.79 12.84 624,473
06/02/2015 12.72 12.8894 12.7 12.85 2,033,121
06/01/2015 12.79 12.79 12.68 12.71 1,500,735
05/29/2015 12.87 12.905 12.82 12.84 1,633,636
05/28/2015 12.96 13 12.91 12.95 1,311,374
05/27/2015 13 13.05 12.92 13.04 941,854
05/26/2015 13.15 13.15 12.97 13 1,521,034
05/22/2015 13.42 13.42 13.31 13.38 1,579,998
05/21/2015 13.44 13.55 13.42 13.51 1,119,134
05/20/2015 13.56 13.605 13.5 13.57 490,121
05/19/2015 13.55 13.58 13.49 13.52 890,209
05/18/2015 13.8 13.8 13.7 13.72 1,694,658
05/15/2015 13.68 13.79 13.64 13.78 571,385
05/14/2015 13.69 13.76 13.68 13.72 1,118,339
05/13/2015 13.54 13.61 13.49 13.51 1,717,122
05/12/2015 13.39 13.5 13.34 13.47 1,041,602
05/11/2015 13.55 13.56 13.42 13.46 1,277,038
05/08/2015 13.66 13.74 13.653 13.68 1,551,600
05/07/2015 13.56 13.66 13.52 13.62 1,765,495
05/06/2015 13.79 13.81 13.64 13.67 1,107,604
05/05/2015 13.66 13.71 13.65 13.67 660,488
05/04/2015 13.65 13.74 13.62 13.72 609,023
05/01/2015 13.65 13.7 13.6 13.68 888,994
04/30/2015 13.79 13.79 13.59 13.61 1,493,745
*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?