Historical Stock Prices

(ETF)
EWM 
$16.13
*  
0.04
0.25%
Get EWM Alerts
*Delayed - data as of Jul. 25, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
07/25/2014 16.07 16.13 16.02 16.13 827,944
07/24/2014 16.08 16.1099 16.02 16.09 1,502,783
07/23/2014 16.09 16.15 16.03 16.09 953,465
07/22/2014 16.12 16.13 16.07 16.08 779,715
07/21/2014 15.98 16.13 15.96 16.09 1,010,820
07/18/2014 16.01 16.07 15.98 15.98 2,537,896
07/17/2014 16.1 16.13 15.96 15.96 2,095,365
07/16/2014 16.09 16.14 16.07 16.11 390,797
07/15/2014 16.1 16.11 15.99 16.06 1,486,492
07/14/2014 16.13 16.15 16.1 16.13 461,328
07/11/2014 16.07 16.11 16.04 16.09 1,243,065
07/10/2014 16.05 16.14 16.01 16.14 1,512,562
07/09/2014 16.17 16.28 16.17 16.26 2,975,847
07/08/2014 16.22 16.22 16.14 16.17 1,492,601
07/07/2014 16.14 16.16 16.1 16.15 1,224,365
07/03/2014 16.08 16.17 16.07 16.16 2,354,540
07/02/2014 16.04 16.04 15.98 16.04 1,020,159
07/01/2014 15.95 16.01 15.91 15.98 1,404,236
06/30/2014 15.94 15.98 15.87 15.88 1,097,436
06/27/2014 15.93 15.985 15.9 15.97 470,143
06/26/2014 16 16.02 15.94 15.98 2,707,370
06/25/2014 15.88 15.99 15.81 15.99 896,321
06/24/2014 16.19 16.31 16.16 16.18 1,455,431
06/23/2014 16.15 16.22 16.15 16.18 475,741
06/20/2014 16.17 16.21 16.1 16.19 599,687
06/19/2014 16.14 16.2 16.123 16.14 1,052,236
06/18/2014 16.01 16.22 15.935 16.21 2,128,398
06/17/2014 15.98 16.05 15.98 16.04 731,651
06/16/2014 16.06 16.08 15.98 16.02 537,989
06/13/2014 15.95 16.12 15.89 16.11 872,045
06/12/2014 16.14 16.21 16.01 16.06 1,209,106
06/11/2014 16.08 16.1851 16.08 16.18 516,052
06/10/2014 16.12 16.18 16.12 16.16 653,694
06/09/2014 16.17 16.17 16.04 16.08 1,856,669
06/06/2014 16.11 16.13 16.08 16.11 1,202,045
06/05/2014 15.99 16.11 15.97 16.07 1,207,250
06/04/2014 15.93 15.93 15.84 15.9 879,334
06/03/2014 16.12 16.12 15.98 16.02 1,062,245
06/02/2014 15.88 15.9808 15.87 15.95 1,639,705
05/30/2014 16.08 16.14 15.97 16.02 1,737,149
05/29/2014 16.17 16.19 16.13 16.14 658,117
05/28/2014 16.02 16.1 15.98 16.03 1,760,213
05/27/2014 16.1 16.1 16.01 16.08 1,362,583
05/23/2014 16.13 16.15 16.09 16.12 822,355
05/22/2014 16.14 16.2 16.12 16.19 585,488
05/21/2014 16.15 16.2 16.13 16.19 820,334
05/20/2014 16.13 16.15 16.035 16.09 973,102
05/19/2014 16.25 16.3 16.21 16.29 3,211,697
05/16/2014 16.09 16.16 16.02 16.15 1,887,715
05/15/2014 16.06 16.06 15.92 15.98 1,259,267
05/14/2014 16.1 16.15 16.07 16.11 1,206,695
05/13/2014 16.05 16.05 15.99 16.02 1,888,980
05/12/2014 15.94 16.03 15.93 16.03 1,124,322
05/09/2014 15.96 15.985 15.9 15.9 812,279
05/08/2014 15.88 16.03 15.87 15.88 2,133,239
05/07/2014 15.79 15.83 15.74 15.82 1,508,486
05/06/2014 15.78 15.87 15.75 15.79 603,321
05/05/2014 15.79 15.84 15.75 15.82 616,045
05/02/2014 15.79 15.88 15.79 15.84 899,659
05/01/2014 15.95 15.95 15.85 15.92 1,348,917
04/30/2014 15.8 15.9 15.8 15.9 1,360,529
04/29/2014 15.7 15.83 15.7 15.77 2,038,125
04/28/2014 15.59 15.63 15.49 15.59 1,468,854
04/25/2014 15.59 15.62 15.51 15.61 1,738,242
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?