Historical Stock Prices

(ETF)
EWS 
$12.63
*  
0.04
0.32%
Get EWS Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading EWS 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 03-APR-2015 TO 03-JUL-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.
07/02/2015 12.62 12.6599 12.6 12.63 297,577
07/01/2015 12.64 12.64 12.57 12.59 990,457
06/30/2015 12.63 12.65 12.56 12.57 898,759
06/29/2015 12.43 12.49 12.39 12.39 690,619
06/26/2015 12.6 12.63 12.56 12.57 340,556
06/25/2015 12.77 12.79 12.74 12.75 273,577
06/24/2015 12.95 12.99 12.93 12.93 405,356
06/23/2015 12.93 12.96 12.92 12.95 313,926
06/22/2015 12.95 12.99 12.92 12.94 376,889
06/19/2015 12.91 12.92 12.84 12.84 811,233
06/18/2015 12.93 13 12.903 12.96 692,884
06/17/2015 12.81 12.98 12.77 12.97 691,456
06/16/2015 12.79 12.83 12.75 12.8 657,045
06/15/2015 12.72 12.77 12.69 12.76 652,311
06/12/2015 12.87 12.94 12.86 12.91 887,082
06/11/2015 12.86 12.89 12.84 12.88 720,383
06/10/2015 12.78 12.87 12.78 12.85 733,958
06/09/2015 12.64 12.64 12.58 12.61 524,635
06/08/2015 12.58 12.59 12.56 12.58 721,760
06/05/2015 12.63 12.655 12.56 12.63 920,737
06/04/2015 12.77 12.81 12.74 12.76 730,659
06/03/2015 12.8 12.86 12.75 12.84 1,014,665
06/02/2015 12.73 12.81 12.71 12.79 913,047
06/01/2015 12.82 12.86 12.785 12.81 1,007,375
05/29/2015 12.9 12.93 12.88 12.88 731,200
05/28/2015 12.99 13.06 12.97 13.05 1,272,556
05/27/2015 13.03 13.1 12.95 13.09 1,233,918
05/26/2015 13.27 13.29 13.16 13.19 1,018,698
05/22/2015 13.42 13.44 13.38 13.43 512,871
05/21/2015 13.41 13.46 13.37 13.45 475,420
05/20/2015 13.4 13.445 13.37 13.41 444,572
05/19/2015 13.48 13.5 13.42 13.45 774,843
05/18/2015 13.6 13.6 13.52 13.52 904,942
05/15/2015 13.54 13.65 13.54 13.65 704,564
05/14/2015 13.64 13.66 13.62 13.63 565,922
05/13/2015 13.52 13.55 13.5 13.52 753,124
05/12/2015 13.38 13.42 13.34 13.41 940,503
05/11/2015 13.51 13.55 13.48 13.48 1,065,350
05/08/2015 13.53 13.62 13.53 13.57 1,005,353
05/07/2015 13.42 13.47 13.41 13.44 1,320,647
05/06/2015 13.57 13.58 13.48 13.5 720,723
05/05/2015 13.56 13.578 13.495 13.52 1,047,380
05/04/2015 13.58 13.63 13.53 13.63 1,640,907
05/01/2015 13.7 13.72 13.68 13.69 622,639
04/30/2015 13.72 13.725 13.67 13.68 901,199
04/29/2015 13.74 13.8 13.73 13.73 1,083,175
04/28/2015 13.7 13.77 13.69 13.77 619,464
04/27/2015 13.7 13.78 13.65 13.67 2,093,784
04/24/2015 13.61 13.65 13.59 13.63 977,344
04/23/2015 13.42 13.5 13.4 13.49 673,781
04/22/2015 13.41 13.44 13.39 13.42 589,473
04/21/2015 13.35 13.375 13.33 13.37 1,208,672
04/20/2015 13.41 13.45 13.4 13.42 807,533
04/17/2015 13.41 13.46 13.38 13.45 684,230
04/16/2015 13.38 13.5 13.37 13.48 580,595
04/15/2015 13.36 13.48 13.36 13.45 802,402
04/14/2015 13.26 13.33 13.26 13.29 803,279
04/13/2015 13.01 13.06 13.01 13.01 626,724
04/10/2015 13.05 13.0654 13.03 13.06 591,160
04/09/2015 13.06 13.1 13.06 13.09 742,912
04/08/2015 13.11 13.14 13.05 13.14 2,002,596
04/07/2015 13.05 13.06 12.99 12.99 421,432
04/06/2015 13.09 13.12 13.06 13.07 567,555
*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?