Historical Stock Prices

(ETF)
EWT 
$16.32
*  
0.20
1.24%
Get EWT Alerts
*Delayed - data as of Aug. 22, 2014  -  Find a broker to begin trading EWT 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 for next time

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

Results for: 3 Month, From 22-MAY-2014 TO 22-AUG-2014

Date Open High Low Close / Last Volume
08/22/2014 16.34 16.37 16.26 16.32 4,416,123
08/21/2014 16.15 16.2 16.11 16.12 4,785,763
08/20/2014 16.19 16.25 16.17 16.24 2,812,697
08/19/2014 16.15 16.19 16.1 16.15 11,122,740
08/18/2014 15.92 15.97 15.88 15.94 5,175,127
08/15/2014 16 16.01 15.88 15.94 7,975,972
08/14/2014 15.99 16.04 15.98 16 3,567,205
08/13/2014 16.02 16.06 15.95 15.99 5,184,058
08/12/2014 15.73 15.79 15.72 15.78 3,724,375
08/11/2014 15.75 15.85 15.75 15.82 4,394,277
08/08/2014 15.67 15.72 15.62 15.7 9,274,693
08/07/2014 15.62 15.629 15.5334 15.59 8,684,115
08/06/2014 15.59 15.635 15.55 15.58 5,184,582
08/05/2014 15.57 15.58 15.48 15.52 10,348,920
08/04/2014 15.94 15.9601 15.86 15.94 8,058,416
08/01/2014 15.76 15.86 15.72 15.81 8,857,763
07/31/2014 15.76 15.82 15.675 15.7499 16,542,160
07/30/2014 16.17 16.22 16.09 16.17 6,391,153
07/29/2014 16.12 16.17 16.09 16.11 7,131,689
07/28/2014 16.07 16.2185 16.07 16.21 6,466,427
07/25/2014 16.16 16.17 16.09 16.16 3,552,384
07/24/2014 16.34 16.36 16.3 16.35 5,061,201
07/23/2014 16.36 16.38 16.3 16.32 4,328,206
07/22/2014 16.35 16.37 16.31 16.31 8,041,995
07/21/2014 16.03 16.17 16.03 16.16 6,260,053
07/18/2014 16.04 16.11 16.03 16.04 6,823,534
07/17/2014 16.11 16.11 15.8 15.86 14,759,830
07/16/2014 16.27 16.3 16.18 16.19 7,719,600
07/15/2014 16.45 16.45 16.32 16.39 7,255,718
07/14/2014 16.38 16.44 16.38 16.43 5,901,573
07/11/2014 16.34 16.35 16.29 16.31 4,096,801
07/10/2014 16.24 16.36 16.205 16.36 8,423,676
07/09/2014 16.18 16.26 16.17 16.26 4,784,730
07/08/2014 16.3 16.31 16.2 16.23 7,105,956
07/07/2014 16.2 16.31 16.2 16.3 16,823,950
07/03/2014 16.25 16.28 16.2 16.24 3,000,858
07/02/2014 16.14 16.15 16.09 16.13 8,407,862
07/01/2014 15.98 16.09 15.96 16.09 5,262,728
06/30/2014 15.84 15.8501 15.78 15.8 6,192,930
06/27/2014 15.64 15.71 15.61 15.71 5,518,986
06/26/2014 15.65 15.65 15.6 15.61 3,745,134
06/25/2014 15.46 15.535 15.43 15.53 3,395,410
06/24/2014 15.48 15.57 15.43 15.45 5,676,623
06/23/2014 15.51 15.51 15.46 15.48 3,823,547
06/20/2014 15.54 15.57 15.47 15.5 2,865,606
06/19/2014 15.59 15.66 15.59 15.66 6,410,168
06/18/2014 15.48 15.62 15.43 15.6 8,153,774
06/17/2014 15.45 15.49 15.42 15.48 4,767,343
06/16/2014 15.37 15.37 15.3 15.36 2,388,945
06/13/2014 15.29 15.35 15.27 15.35 8,393,716
06/12/2014 15.37 15.39 15.32 15.36 7,292,886
06/11/2014 15.36 15.41 15.36 15.38 9,168,726
06/10/2014 15.41 15.465 15.39 15.46 7,146,850
06/09/2014 15.31 15.37 15.29 15.36 4,653,968
06/06/2014 15.26 15.31 15.25 15.27 3,827,055
06/05/2014 15.25 15.27 15.18 15.27 3,495,150
06/04/2014 15.17 15.175 15.12 15.15 2,857,097
06/03/2014 15.1 15.24 15.1 15.22 8,498,156
06/02/2014 15.11 15.19 15.11 15.17 6,826,673
05/30/2014 15.17 15.17 15.07 15.11 6,984,500
05/29/2014 15.22 15.26 15.21 15.23 4,141,167
05/28/2014 15.22 15.265 15.2 15.22 6,001,892
05/27/2014 15.17 15.18 15.09 15.15 8,890,022
05/23/2014 15.03 15.07 15.02 15.03 7,054,839
05/22/2014 14.97 15.01 14.96 15.01 2,465,048
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?