Historical Stock Prices

(ETF)
EWN 
$26.94
*  
0.21
0.77%
Get EWN Alerts
*Delayed - data as of May 22, 2015  -  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 22-MAY-2014 TO 22-MAY-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.
05/22/2015 27.04 27.04 26.92 26.94 77,256
05/21/2015 27.07 27.18 27.0419 27.15 339,364
05/20/2015 27.04 27.22 27.04 27.12 212,011
05/19/2015 26.98 27.08 26.95 27.04 133,395
05/18/2015 26.92 27.05 26.825 26.99 1,163,076
05/15/2015 27.17 27.33 27.09 27.295 101,088
05/14/2015 27 27.1 26.94 27.1 174,223
05/13/2015 26.8 26.84 26.6 26.64 414,711
05/12/2015 26.52 26.63 26.46 26.51 540,496
05/11/2015 26.36 26.5643 26.36 26.5 1,485,691
05/08/2015 26.33 26.6 26.33 26.52 70,870
05/07/2015 25.99 26.09 25.91 26.04 523,730
05/06/2015 26.04 26.22 25.95 26.01 62,780
05/05/2015 26.28 26.3 25.89 25.92 112,785
05/04/2015 26.4 26.42 26.26 26.28 907,345
05/01/2015 26.3 26.4 26.19 26.38 215,618
04/30/2015 26.21 26.34 26.05 26.11 785,982
04/29/2015 26.36 26.38 26.06 26.15 809,943
04/28/2015 26.42 26.56 26.32 26.55 95,902
04/27/2015 26.66 26.78 26.659 26.69 112,025
04/24/2015 26.34 26.4737 26.2 26.4 69,352
04/23/2015 25.98 26.34 25.95 26.3 926,861
04/22/2015 26.16 26.175 25.989 26.15 721,204
04/21/2015 26.01 26.1 25.99 26.04 50,725
04/20/2015 25.77 25.82 25.6901 25.73 25,835
04/17/2015 25.71 25.71 25.55 25.66 193,862
04/16/2015 26.08 26.19 25.89 26.07 429,316
04/15/2015 26.16 26.16 25.8797 26.05 152,185
04/14/2015 26.08 26.105 25.985 26.08 40,506
04/13/2015 26.05 26.09 25.9 25.93 149,174
04/10/2015 25.96 26.06 25.96 26.03 32,221
04/09/2015 26.07 26.07 25.89 25.97 1,091,043
04/08/2015 26.22 26.22 25.91 26.03 311,396
04/07/2015 26.21 26.36 26.11 26.11 249,743
04/06/2015 25.98 26.35 25.9 26.13 636,874
04/02/2015 25.75 25.93 25.7 25.91 138,995
04/01/2015 25.53 25.53 25.28 25.42 138,077
03/31/2015 25.19 25.38 25.15 25.28 66,108
03/30/2015 25.59 25.7702 25.59 25.74 1,146,927
03/27/2015 25.24 25.49 25.232 25.46 90,107
03/26/2015 25.37 25.44 25.09 25.33 119,172
03/25/2015 26.14 26.14 25.7 25.7 1,112,717
03/24/2015 26.2 26.25 26.09 26.09 434,030
03/23/2015 25.97 26.14 25.92 26.07 113,433
03/20/2015 25.82 26.05 25.73 25.9 113,893
03/19/2015 25.35 25.48 25.2399 25.3367 82,256
03/18/2015 25.24 25.95 25.24 25.89 235,301
03/17/2015 25.28 25.3401 25.2199 25.32 110,454
03/16/2015 25.31 25.53 25.305 25.49 1,131,861
03/13/2015 24.92 25.06 24.85 25.05 850,559
03/12/2015 25.11 25.19 25.01 25.16 775,411
03/11/2015 24.92 25.07 24.82 24.93 104,619
03/10/2015 24.96 25.01 24.8094 24.82 164,544
03/09/2015 25.34 25.39 25.24 25.34 367,397
03/06/2015 25.55 25.59 25.3 25.31 597,354
03/05/2015 25.69 25.788 25.65 25.74 69,510
03/04/2015 25.51 25.56 25.31 25.54 61,033
03/03/2015 25.75 25.75 25.54 25.61 119,034
03/02/2015 25.79 25.85 25.76 25.84 298,820
02/27/2015 25.52 25.69 25.51 25.59 90,772
02/26/2015 25.55 25.6399 25.54 25.61 64,143
02/25/2015 25.71 25.7484 25.63 25.73 145,299
02/24/2015 25.52 25.79 25.48 25.77 69,625
02/23/2015 25.43 25.51 25.39 25.46 101,507
02/20/2015 24.88 25.516 24.86 25.42 196,691
02/19/2015 25.09 25.22 25.05 25.1 384,244
02/18/2015 24.89 25.03 24.84 25.01 125,958
02/17/2015 24.8 24.96 24.66 24.93 569,213
02/13/2015 24.89 25 24.81 24.91 164,389
02/12/2015 24.65 24.84 24.635 24.83 148,970
02/11/2015 24.28 24.42 24.23 24.36 515,256
02/10/2015 24.08 24.11 23.92 24.09 344,113
02/09/2015 23.58 23.87 23.57 23.79 94,854
02/06/2015 24.13 24.2 23.89 23.93 571,395
02/05/2015 24.22 24.45 24.18 24.45 64,045
02/04/2015 24.17 24.29 23.99 24.02 232,043
02/03/2015 24.33 24.57 24.31 24.55 955,281
02/02/2015 23.93 24.17 23.85 24.135 398,617
01/30/2015 24.12 24.2 23.96 23.99 407,817
01/29/2015 24.16 24.33 24.08 24.31 661,577
01/28/2015 24.12 24.14 23.69 23.69 122,613
01/27/2015 24.12 24.26 24.05 24.205 67,428
01/26/2015 24.08 24.31 24.01 24.25 37,831
01/23/2015 23.89 23.99 23.75 23.75 86,025
01/22/2015 23.88 24.09 23.8 24.02 233,622
01/21/2015 23.78 24 23.71 24 187,808
01/20/2015 23.83 23.87 23.69 23.83 390,450
01/16/2015 23.3 23.6 23.23 23.57 133,568
01/15/2015 23.24 23.289 23.09 23.17 172,953
01/14/2015 23.3 23.41 23.23 23.37 187,920
01/13/2015 23.43 23.54 23.1 23.27 273,566
01/12/2015 23.29 23.33 23.07 23.1996 135,756
01/09/2015 23.25 23.25 22.91 23.05 134,363
01/08/2015 23.17 23.41 23.17 23.3 335,393
01/07/2015 22.85 23.01 22.69 22.95 822,950
01/06/2015 23.05 23.11 22.74 22.75 419,068
01/05/2015 23.29 23.29 22.9201 22.99 261,028
01/02/2015 23.89 23.94 23.6931 23.8 276,778
12/31/2014 24.11 24.16 23.88 23.905 606,821
12/30/2014 24.15 24.2 23.98 24 148,809
12/29/2014 24.2 24.305 24.2 24.24 242,858
12/26/2014 24.47 24.55 24.35 24.41 141,811
12/24/2014 24.29 24.505 24.24 24.48 125,438
12/23/2014 24.24 24.38 24.21 24.33 74,570
12/22/2014 24.19 24.27 24.15 24.27 161,387
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
*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?