Historical Stock Prices

(ETF)
EWN 
$24
*  
0.175
0.72%
Get EWN Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading EWN 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 19-DEC-2013 TO 19-DEC-2014

Date Open High Low Close / Last Volume
12/19/2014 23.93 24.05 23.8899 24 141,037
12/18/2014 23.88 24.21 23.88 24.175 98,398
12/17/2014 23.36 23.75 23.33 23.57 263,987
12/16/2014 23.43 23.9 23.38 23.6 96,845
12/15/2014 24.01 24.04 23.44 23.47 260,842
12/12/2014 24.4 24.4 23.88 23.88 218,757
12/11/2014 24.5 24.59 24.35 24.36 172,949
12/10/2014 24.66 24.69 24.46 24.46 293,828
12/09/2014 24.65 24.69 24.51 24.65 502,072
12/08/2014 24.85 24.96 24.79 24.81 182,564
12/05/2014 24.96 25.065 24.91 25.02 199,820
12/04/2014 24.82 24.95 24.7603 24.81 402,412
12/03/2014 24.83 24.84 24.73 24.83 131,121
12/02/2014 25 25.0299 24.89 24.94 111,593
12/01/2014 24.97 24.99 24.87 24.93 1,100,474
11/28/2014 24.92 24.9399 24.88 24.91 94,894
11/26/2014 24.66 24.74 24.658 24.74 34,153
11/25/2014 24.58 24.63 24.53 24.6 285,003
11/24/2014 24.48 24.49 24.37 24.49 151,245
11/21/2014 24.44 24.46 24.23 24.32 165,623
11/20/2014 24.26 24.36 24.26 24.33 143,548
11/19/2014 24.51 24.593 24.34 24.43 58,839
11/18/2014 24.28 24.385 24.26 24.33 112,884
11/17/2014 23.95 24.0634 23.94 24.02 53,846
11/14/2014 23.77 24.04 23.77 24.01 93,620
11/13/2014 23.86 24.06 23.86 23.97 121,317
11/12/2014 23.85 23.89 23.78 23.82 120,639
11/11/2014 23.937 24.06 23.89 24.02 98,081
11/10/2014 23.9 23.9099 23.79 23.9 173,292
11/07/2014 23.62 23.69 23.48 23.67 129,542
11/06/2014 23.84 23.91 23.67 23.74 104,998
11/05/2014 23.79 23.79 23.67 23.73 52,723
11/04/2014 23.6 23.6 23.47 23.57 188,617
11/03/2014 23.6 23.61 23.48 23.56 71,136
10/31/2014 23.67 23.77 23.6 23.7601 77,751
10/30/2014 23.18 23.49 23.17 23.46 459,669
10/29/2014 23.56 23.62 23.21 23.29 380,706
10/28/2014 23.55 23.66 23.51 23.65 528,157
10/27/2014 22.97 23.2225 22.925 23.16 78,205
10/24/2014 23.05 23.14 22.99 23.14 165,087
10/23/2014 23.01 23.1 22.97 23.04 19,062
10/22/2014 23.03 23.07 22.83 22.84 114,109
10/21/2014 23.05 23.2 23.02 23.18 81,553
10/20/2014 22.5 22.77 22.48 22.74 77,605
10/17/2014 22.5301 22.6532 22.49 22.59 159,477
10/16/2014 21.79 22.29 21.79 22.12 326,497
10/15/2014 22.49 22.54 22.07 22.48 161,243
10/14/2014 22.72 22.88 22.66 22.71 393,508
10/13/2014 22.95 22.9858 22.67 22.68 114,018
10/10/2014 23.08 23.14 22.79 22.79 167,802
10/09/2014 23.54 23.59 23.15 23.17 145,162
10/08/2014 23.35 23.75 23.3 23.75 111,732
10/07/2014 23.59 23.59 23.325 23.33 52,981
10/06/2014 23.76 23.85 23.66 23.79 144,481
10/03/2014 23.53 23.58 23.4962 23.55 345,206
10/02/2014 23.77 23.77 23.4 23.55 260,872
10/01/2014 24.03 24.03 23.81 23.84 161,587
09/30/2014 24.06 24.23 24.05 24.14 44,622
09/29/2014 24.03 24.18 23.99 24.12 330,969
09/26/2014 24.21 24.29 24.14 24.23 56,667
09/25/2014 24.33 24.33 24.16 24.19 33,669
09/24/2014 24.38 24.54 24.31 24.52 62,952
09/23/2014 24.5 24.58 24.45 24.4513 62,296
09/22/2014 24.66 24.67 24.54 24.62 74,635
09/19/2014 24.73 24.8 24.69 24.75 100,435
09/18/2014 24.67 24.79 24.67 24.78 33,678
09/17/2014 24.659 24.68 24.44 24.48 93,961
09/16/2014 24.54 24.74 24.54 24.72 48,095
09/15/2014 24.62 24.67 24.61 24.67 79,476
09/12/2014 24.62 24.69 24.56 24.63 25,017
09/11/2014 24.52 24.62 24.5 24.58 43,563
09/10/2014 24.54 24.69 24.54 24.69 34,452
09/09/2014 24.61 24.638 24.54 24.6 42,053
09/08/2014 24.69 24.77 24.6 24.64 27,287
09/05/2014 24.78 24.85 24.72 24.85 34,795
09/04/2014 24.79 24.91 24.6631 24.72 103,682
09/03/2014 24.93 24.95 24.83 24.87 161,571
09/02/2014 24.66 24.72 24.6 24.69 484,485
08/29/2014 24.56 24.62 24.46 24.6 73,402
08/28/2014 24.54 24.63 24.5 24.6 224,829
08/27/2014 24.71 24.73 24.6255 24.67 67,942
08/26/2014 24.62 24.7199 24.58 24.58 38,050
08/25/2014 24.42 24.54 24.41 24.49 56,926
08/22/2014 24.37 24.42 24.25 24.3 67,594
08/21/2014 24.36 24.5 24.3483 24.48 99,644
08/20/2014 24.23 24.28 24.21 24.25 110,312
08/19/2014 24.25 24.25 24.2 24.25 47,148
08/18/2014 24.11 24.15 24.07 24.13 122,038
08/15/2014 24.16 24.21 23.84 24.05 229,007
08/14/2014 23.95 23.96 23.87 23.88 68,567
08/13/2014 23.87 23.92 23.805 23.82 269,385
08/12/2014 23.76 23.83 23.71 23.74 167,053
08/11/2014 23.89 23.935 23.85 23.865 131,574
08/08/2014 23.49 23.68 23.4663 23.64 296,041
08/07/2014 23.92 23.92 23.57 23.61 249,068
08/06/2014 23.63 23.82 23.6 23.78 85,810
08/05/2014 23.88 23.88 23.65 23.71 187,758
08/04/2014 23.99 24.02 23.7403 23.87 195,528
08/01/2014 24.01 24.14 23.96 24.01 300,019
07/31/2014 24.25 24.31 24.11 24.11 238,936
07/30/2014 24.62 24.68 24.5 24.63 149,092
07/29/2014 24.56 24.5901 24.45 24.47 809,819
07/28/2014 24.42 24.47 24.26 24.455 34,691
07/25/2014 24.62 24.63 24.38 24.46 116,908
07/24/2014 24.86 24.86 24.8 24.83 168,725
07/23/2014 24.84 24.84 24.725 24.735 134,942
07/22/2014 24.68 24.72 24.65 24.65 84,956
07/21/2014 24.52 24.61 24.47 24.58 183,846
07/18/2014 24.42 24.6368 24.41 24.62 428,641
07/17/2014 24.68 24.76 24.43 24.45 353,518
07/16/2014 24.86 24.9 24.82 24.8799 26,218
07/15/2014 24.87 24.87 24.64 24.74 374,361
07/14/2014 24.97 25.0206 24.93 24.93 129,907
07/11/2014 24.77 24.8 24.71 24.78 170,978
07/10/2014 24.75 24.89 24.7 24.88 451,361
07/09/2014 25.28 25.43 25.28 25.425 69,997
07/08/2014 25.38 25.41 25.24 25.31 65,234
07/07/2014 25.63 25.65 25.54 25.58 66,849
07/03/2014 25.84 25.95 25.84 25.91 61,643
07/02/2014 25.68 25.76 25.67 25.76 170,803
07/01/2014 25.66 25.81 25.65 25.74 213,154
06/30/2014 25.52 25.66 25.52 25.6 389,148
06/27/2014 25.31 25.4 25.29 25.4 211,066
06/26/2014 25.33 25.4 25.14 25.4 43,458
06/25/2014 25.42 25.53 25.3705 25.51 517,677
06/24/2014 26.076 26.1225 25.95 25.95 223,913
06/23/2014 26.13 26.15 26.05 26.14 720,712
06/20/2014 26.366 26.366 26.27 26.33 36,294
06/19/2014 26.42 26.48 26.38 26.4 36,260
06/18/2014 26.18 26.35 26.12 26.35 67,014
06/17/2014 26.04 26.1448 26.02 26.12 86,831
06/16/2014 25.96 26.067 25.96 26.06 80,810
06/13/2014 26.02 26.06 25.98 26.04 144,608
06/12/2014 26.12 26.17 26.07 26.13 45,932
06/11/2014 26.18 26.18 26.08 26.12 82,161
06/10/2014 26.25 26.3 26.22 26.29 70,616
06/09/2014 26.29 26.37 26.27 26.3301 150,863
06/06/2014 26.27 26.37 26.22 26.35 178,865
06/05/2014 26.057 26.25 26.03 26.23 161,635
06/04/2014 25.86 25.9231 25.86 25.9 123,726
06/03/2014 25.91 25.95 25.86 25.9151 107,450
06/02/2014 25.94 25.9447 25.8701 25.9 31,506
05/30/2014 25.8799 25.93 25.8665 25.92 67,042
05/29/2014 25.77 25.89 25.77 25.88 76,741
05/28/2014 25.643 25.72 25.625 25.7 16,410
05/27/2014 25.86 25.9 25.74 25.83 93,984
05/23/2014 25.61 25.74 25.61 25.725 138,488
05/22/2014 25.6 25.62 25.5701 25.62 22,010
05/21/2014 25.46 25.6 25.45 25.6 50,254
05/20/2014 25.49 25.55 25.38 25.44 91,489
05/19/2014 25.45 25.55 25.43 25.54 43,308
05/16/2014 25.4 25.4201 25.31 25.4201 57,017
05/15/2014 25.48 25.55 25.3501 25.52 134,977
05/14/2014 25.71 25.73 25.63 25.66 54,673
05/13/2014 25.8 25.8 25.7103 25.75 60,487
05/12/2014 25.81 25.9 25.8 25.9 34,609
05/09/2014 25.65 25.6651 25.56 25.63 299,576
05/08/2014 25.69 25.83 25.67 25.74 196,699
05/07/2014 25.68 25.74 25.58 25.671 79,649
05/06/2014 25.51 25.58 25.465 25.49 398,013
05/05/2014 25.33 25.53 25.29 25.52 107,819
05/02/2014 25.5 25.6299 25.47 25.56 133,440
05/01/2014 25.7 25.77 25.6101 25.725 366,221
04/30/2014 25.58 25.7296 25.54 25.7 92,834
04/29/2014 25.48 25.56 25.43 25.5 113,896
04/28/2014 25.28 25.34 25.13 25.28 176,557
04/25/2014 25.35 25.35 25.15 25.2 64,545
04/24/2014 25.4 25.49 25.21 25.43 87,612
04/23/2014 25.57 25.57 25.51 25.52 56,633
04/22/2014 25.6 25.65 25.56 25.59 211,871
04/21/2014 25.46 25.63 25.46 25.56 87,346
04/17/2014 25.46 25.56 25.448 25.53 170,196
04/16/2014 25.39 25.5099 25.34 25.5099 274,495
04/15/2014 25.39 25.42 25.09 25.29 139,022
04/14/2014 25.43 25.47 25.3132 25.42 204,961
04/11/2014 25.59 25.73 25.53 25.53 71,234
04/10/2014 26.2 26.2 25.82 25.82 114,822
04/09/2014 26.09 26.26 26.03 26.26 90,667
04/08/2014 25.82 26.01 25.82 25.97 52,355
04/07/2014 26.01 26.04 25.9 25.94 218,990
04/04/2014 26.15 26.2162 25.992 26.01 199,577
04/03/2014 26.21 26.21 26.0885 26.18 200,798
04/02/2014 26.28 26.32 26.242 26.29 166,033
04/01/2014 26.24 26.34 26.24 26.33 104,797
03/31/2014 26.17 26.2 26.08 26.12 232,900
03/28/2014 25.83 25.9 25.79 25.85 92,561
03/27/2014 25.61 25.67 25.56 25.62 205,252
03/26/2014 25.68 25.7 25.49 25.5 466,785
03/25/2014 25.371 25.51 25.27 25.45 274,904
03/24/2014 25.24 25.27 24.94 25.165 378,556
03/21/2014 25.32 25.361 25.05 25.06 495,306
03/20/2014 25 25.29 24.976 25.22 1,744,128
03/19/2014 25.4599 25.5062 25.01 25.16 469,519
03/18/2014 25.33 25.55 25.33 25.52 82,789
03/17/2014 25.24 25.4 25.23 25.33 92,102
03/14/2014 24.84 25.08 24.84 24.97 79,488
03/13/2014 25.64 25.64 24.96 25.01 77,446
03/12/2014 25.41 25.59 25.32 25.58 99,067
03/11/2014 25.66 25.7603 25.56 25.59 171,302
03/10/2014 25.78 25.78 25.52 25.66 49,247
03/07/2014 25.98 25.98 25.7601 25.92 275,682
03/06/2014 25.91 26.06 25.91 26.02 99,418
03/05/2014 25.64 25.6901 25.6 25.64 105,191
03/04/2014 25.61 25.68 25.5801 25.66 639,509
03/03/2014 25.09 25.17 24.93 25 242,688
02/28/2014 25.71 25.83 25.61 25.7 92,184
02/27/2014 25.39 25.6 25.3162 25.6 230,364
02/26/2014 25.5 25.52 25.3601 25.43 64,509
02/25/2014 25.78 25.8 25.6002 25.67 123,690
02/24/2014 25.63 25.82 25.63 25.7 113,808
02/21/2014 25.64 25.6907 25.579 25.58 118,818
02/20/2014 25.44 25.5799 25.39 25.56 94,953
02/19/2014 25.75 25.86 25.5765 25.59 114,166
02/18/2014 25.86 25.87 25.73 25.845 84,198
02/14/2014 25.5 25.6 25.46 25.6 87,743
02/13/2014 25.23 25.47 25.23 25.47 82,115
02/12/2014 25.29 25.36 25.2501 25.32 138,895
02/11/2014 25.09 25.3 25.06 25.29 118,461
02/10/2014 24.95 24.99 24.92 24.96 40,235
02/07/2014 24.87 25.06 24.79 25.03 174,245
02/06/2014 24.7 24.8753 24.68 24.84 123,131
02/05/2014 24.27 24.37 24.22 24.32 275,195
02/04/2014 24.2 24.28 24.1597 24.22 303,488
02/03/2014 24.43 24.46 24.01 24.02 552,541
01/31/2014 24.23 24.4599 24.1699 24.32 131,924
01/30/2014 24.81 24.82 24.59 24.74 214,005
01/29/2014 24.72 24.89 24.66 24.77 99,069
01/28/2014 25.03 25.17 25.03 25.13 417,371
01/27/2014 25.14 25.14 24.8839 24.96 400,098
01/24/2014 25.5 25.51 25.1 25.12 217,656
01/23/2014 25.94 25.95 25.78 25.91 114,238
01/22/2014 25.88 25.9099 25.82 25.87 64,495
01/21/2014 25.8 25.8 25.59 25.8 80,768
01/17/2014 25.8 25.85 25.6999 25.71 392,137
01/16/2014 25.95 25.99 25.83 25.99 215,085
01/15/2014 25.96 26.04 25.92 26.03 174,487
01/14/2014 25.94 26.1099 25.91 26.09 209,335
01/13/2014 25.72 25.82 25.65 25.68 283,859
01/10/2014 25.74 25.8799 25.74 25.85 386,886
01/09/2014 25.6 25.67 25.45 25.66 830,975
01/08/2014 25.6 25.64 25.54 25.63 100,576
01/07/2014 25.56 25.65 25.5254 25.62 69,892
01/06/2014 25.55 25.58 25.458 25.46 209,496
01/03/2014 25.51 25.56 25.466 25.48 55,299
01/02/2014 25.58 25.58 25.4201 25.5192 372,634
12/31/2013 25.81 26.05 25.81 25.93 246,317
12/30/2013 25.79 25.828 25.73 25.79 85,163
12/27/2013 25.82 25.82 25.72 25.72 98,326
12/26/2013 25.46 25.64 25.45 25.63 75,237
12/24/2013 25.31 25.48 25.31 25.47 25,747
12/23/2013 25.2 25.3 25.2 25.26 88,593
12/20/2013 24.92 25.06 24.92 25.03 150,267
12/19/2013 24.69 24.7604 24.658 24.75 103,342
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?