Historical Stock Prices

(ETF)
EWO 
$13.8542
*  
1.5958
10.33%
Get EWO Alerts
*Delayed - data as of Jun. 24, 2016  -  Find a broker to begin trading EWO 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 24-MAR-2016 TO 24-JUN-2016

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.
06/24/2016 13.86 14.1 13.835 13.8542 124,774
06/23/2016 15.31 15.46 15.22 15.45 27,736
06/22/2016 15.119 15.14 14.97 15 16,444
06/21/2016 15.23 15.32 15.16 15.23 22,386
06/20/2016 15.18 15.2099 15.1365 15.14 35,090
06/17/2016 14.79 14.96 14.79 14.96 38,793
06/16/2016 14.3779 14.63 14.32 14.62 92,676
06/15/2016 14.68 14.7899 14.65 14.6865 81,419
06/14/2016 14.68 14.7 14.5 14.6 427,433
06/13/2016 14.81 14.96 14.8 14.8292 30,742
06/10/2016 15.19 15.2399 15.11 15.14 40,079
06/09/2016 15.55 15.62 15.55 15.59 4,751
06/08/2016 15.75 15.7589 15.6699 15.73 165,051
06/07/2016 15.74 15.7708 15.68 15.68 227,949
06/06/2016 15.57 15.59 15.51 15.55 39,142
06/03/2016 15.42 15.52 15.39 15.52 363,357
06/02/2016 15.38 15.38 15.29 15.37 46,951
06/01/2016 15.21 15.29 15.195 15.27 24,690
05/31/2016 15.545 15.554 15.39 15.42 69,058
05/27/2016 15.55 15.55 15.4493 15.48 23,241
05/26/2016 15.59 15.62 15.56 15.6 26,937
05/25/2016 15.42 15.531 15.42 15.5 64,117
05/24/2016 15.22 15.3364 15.22 15.31 29,261
05/23/2016 15.11 15.1501 15.108 15.12 7,393
05/20/2016 15.08 15.08 15.02 15.06 35,541
05/19/2016 15.04 15.07 14.97 15.02 104,488
05/18/2016 15.2 15.3 15.08 15.13 670,101
05/17/2016 15.29 15.35 15.19 15.22 1,030,338
05/16/2016 15.15 15.2722 15.11 15.24 123,638
05/13/2016 15.2 15.23 15.09 15.1 106,988
05/12/2016 15.55 15.55 15.345 15.38 40,396
05/11/2016 15.43 15.51 15.401 15.44 43,388
05/10/2016 15.5 15.55 15.473 15.55 85,268
05/09/2016 15.56 15.56 15.43 15.43 40,838
05/06/2016 15.55 15.62 15.53 15.62 52,832
05/05/2016 15.62 15.68 15.5801 15.62 133,261
05/04/2016 15.71 15.77 15.69 15.72 195,792
05/03/2016 16.05 16.05 15.9 15.91 92,682
05/02/2016 16.24 16.32 16.22 16.31 223,962
04/29/2016 16.221 16.25 16.16 16.24 23,463
04/28/2016 15.99 16.09 15.97 16 98,735
04/27/2016 16.04 16.09 15.99 16.0607 76,339
04/26/2016 15.98 15.98 15.89 15.935 45,449
04/25/2016 15.92 15.94 15.85 15.91 69,624
04/22/2016 16.05 16.1098 16.01 16.07 34,901
04/21/2016 15.9501 16 15.9101 15.94 68,704
04/20/2016 16.06 16.12 16.02 16.04 21,955
04/19/2016 16.11 16.18 16.085 16.16 53,765
04/18/2016 15.85 15.89 15.84 15.84 306,768
04/15/2016 15.83 15.89 15.76 15.77 79,325
04/14/2016 15.89 15.92 15.84 15.8782 33,804
04/13/2016 15.72 15.8 15.72 15.78 29,881
04/12/2016 15.58 15.672 15.51 15.63 55,990
04/11/2016 15.707 15.74 15.56 15.58 64,929
04/08/2016 15.5001 15.61 15.5001 15.57 103,409
04/07/2016 15.39 15.45 15.2772 15.29 30,885
04/06/2016 15.5 15.65 15.47 15.65 38,985
04/05/2016 15.45 15.46 15.38 15.4 182,678
04/04/2016 15.67 15.73 15.63 15.66 54,245
04/01/2016 15.6 15.7837 15.59 15.78 28,164
03/31/2016 15.78 15.84 15.7099 15.72 776,316
03/30/2016 15.6 15.75 15.6 15.7 838,761
03/29/2016 15.2 15.4 15.1701 15.4 36,708
03/28/2016 15.26 15.262 15.17 15.25 19,604
03/24/2016 15.158 15.22 15.12 15.19 18,590
*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?