Historical Stock Prices

(ETF)
EWM 
$13.58
*  
0.13
0.97%
Get EWM Alerts
*Delayed - data as of Dec. 26, 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

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

Results for: 3 Month, From 26-SEP-2014 TO 26-DEC-2014

Date Open High Low Close / Last Volume
12/26/2014 13.56 13.63 13.52 13.58 423,359
12/24/2014 13.43 13.48 13.37 13.45 462,849
12/23/2014 13.42 13.46 13.34 13.39 2,277,324
12/22/2014 13.38 13.42 13.33 13.38 1,001,297
12/19/2014 13.29 13.4 13.25 13.31 1,596,066
12/18/2014 13.27 13.34 13.17 13.25 3,580,998
12/17/2014 12.95 13.36 12.887 13.2 5,188,351
12/16/2014 13 13.25 12.91 13.07 8,191,872
12/15/2014 13.24 13.24 13.02 13.07 2,348,653
12/12/2014 13.51 13.52 13.34 13.34 1,411,966
12/11/2014 13.61 13.67 13.54 13.55 2,231,150
12/10/2014 13.79 13.85 13.61 13.63 1,945,983
12/09/2014 13.57 13.64 13.545 13.62 862,752
12/08/2014 13.62 13.68 13.57 13.6 1,080,413
12/05/2014 13.77 13.77 13.63 13.68 1,086,688
12/04/2014 13.84 13.84 13.75 13.78 1,425,261
12/03/2014 13.95 13.99 13.91 13.955 1,023,806
12/02/2014 14.16 14.18 14.13 14.14 1,398,786
12/01/2014 14.18 14.23 14.1125 14.16 3,005,560
11/28/2014 14.71 14.71 14.57 14.59 1,032,809
11/26/2014 15.01 15.11 15 15.1 744,979
11/25/2014 15.03 15.03 14.95 14.95 896,632
11/24/2014 14.96 14.99 14.92 14.96 724,023
11/21/2014 14.84 14.95 14.84 14.91 1,858,010
11/20/2014 14.75 14.77 14.73 14.76 890,309
11/19/2014 14.81 14.855 14.76 14.8 665,498
11/18/2014 14.76 14.84 14.76 14.84 747,819
11/17/2014 14.71 14.71 14.67 14.71 343,989
11/14/2014 14.74 14.8 14.69 14.79 533,888
11/13/2014 14.88 14.905 14.8 14.85 638,193
11/12/2014 14.89 14.94 14.85 14.86 1,201,232
11/11/2014 14.92 14.97 14.89 14.96 351,088
11/10/2014 15.07 15.08 14.97 14.98 898,202
11/07/2014 14.94 15.03 14.91 15.02 722,209
11/06/2014 15.01 15.06 14.95 14.96 804,189
11/05/2014 15.06 15.08 14.98 15.06 692,558
11/04/2014 15.13 15.17 15.07 15.12 1,418,378
11/03/2014 15.35 15.35 15.21 15.23 1,115,607
10/31/2014 15.39 15.42 15.28 15.37 1,769,917
10/30/2014 15.32 15.45 15.3 15.41 1,006,783
10/29/2014 15.43 15.445 15.26 15.3 1,255,755
10/28/2014 15.27 15.35 15.24 15.33 1,423,418
10/27/2014 15.17 15.24 15.15 15.23 2,346,762
10/24/2014 15.18 15.29 15.16 15.28 1,171,795
10/23/2014 15.11 15.2 15.11 15.16 4,024,852
10/22/2014 15.13 15.17 15.03 15.08 1,250,097
10/21/2014 15.07 15.16 15.05 15.13 705,805
10/20/2014 14.94 15.1 14.94 15.09 1,738,078
10/17/2014 14.82 14.99 14.82 14.88 4,790,903
10/16/2014 14.47 14.76 14.45 14.65 2,703,960
10/15/2014 14.81 14.87 14.6 14.82 3,496,044
10/14/2014 15.04 15.1 14.95 15 2,102,005
10/13/2014 15.06 15.17 15 15 1,873,315
10/10/2014 15.13 15.17 15.01 15.03 2,315,741
10/09/2014 15.36 15.41 15.19 15.24 2,597,445
10/08/2014 15.18 15.43 15.12 15.4 2,428,654
10/07/2014 15.38 15.385 15.26 15.27 1,049,606
10/06/2014 15.57 15.57 15.43 15.43 2,102,731
10/03/2014 15.41 15.43 15.29 15.42 1,153,271
10/02/2014 15.45 15.56 15.33 15.47 3,077,089
10/01/2014 15.4 15.46 15.27 15.28 3,557,147
09/30/2014 15.3 15.44 15.3 15.4 3,270,603
09/29/2014 15.33 15.4 15.27 15.36 5,232,378
09/26/2014 15.45 15.49 15.36 15.37 1,180,360
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?