Historical Stock Prices

(ETF)
EWT 
$14.71
*  
0.05
0.34%
Get EWT Alerts
*Delayed - data as of Jul. 31, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-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.
07/31/2015 14.75 14.78 14.62 14.71 13,559,440
07/30/2015 14.7 14.7762 14.62 14.76 8,022,713
07/29/2015 14.5 14.7 14.47 14.69 15,317,720
07/28/2015 14.51 14.63 14.51 14.63 8,030,312
07/27/2015 14.45 14.5 14.36 14.41 13,559,930
07/24/2015 14.8 14.81 14.63 14.7 11,289,460
07/23/2015 15 15.04 14.94 14.96 10,277,040
07/22/2015 15.19 15.1999 15.08 15.1 5,262,540
07/21/2015 15.52 15.52 15.41 15.41 6,860,550
07/20/2015 15.37 15.44 15.31 15.4 6,649,417
07/17/2015 15.5 15.51 15.44 15.51 7,431,509
07/16/2015 15.41 15.53 15.36 15.5 12,635,570
07/15/2015 15.42 15.475 15.365 15.39 5,676,122
07/14/2015 15.4 15.51 15.4 15.5 5,987,229
07/13/2015 15.43 15.52 15.43 15.5 7,607,459
07/10/2015 15.25 15.33 15.21 15.28 7,391,954
07/09/2015 15.2 15.275 15.03 15.03 8,220,922
07/08/2015 15.2 15.26 15.04 15.07 21,239,480
07/07/2015 15.73 15.77 15.57 15.72 9,099,526
07/06/2015 15.79 15.92 15.76 15.81 5,903,953
07/02/2015 16.01 16.07 15.96 15.99 4,215,060
07/01/2015 16.08 16.11 15.95 16.01 5,851,520
06/30/2015 15.88 15.92 15.74 15.78 7,609,954
06/29/2015 15.75 15.82 15.63 15.63 4,726,463
06/26/2015 16.02 16.05 15.925 15.95 4,938,783
06/25/2015 16.17 16.17 16.05 16.05 4,388,680
06/24/2015 16 16.025 15.91 15.91 7,694,505
06/23/2015 16.01 16.06 15.99 16.04 7,717,838
06/22/2015 15.96 16.01 15.94 16 4,792,843
06/19/2015 15.75 15.83 15.71 15.72 4,849,602
06/18/2015 15.78 15.87 15.74 15.79 5,505,227
06/17/2015 15.57 15.735 15.5 15.66 5,698,710
06/16/2015 15.58 15.66 15.575 15.62 2,609,015
06/15/2015 15.6 15.67 15.55 15.67 6,110,058
06/12/2015 15.69 15.71 15.64 15.7 2,936,418
06/11/2015 15.72 15.74 15.65 15.65 3,651,204
06/10/2015 15.62 15.8255 15.62 15.76 11,916,940
06/09/2015 15.45 15.48 15.34 15.35 7,716,445
06/08/2015 15.6 15.61 15.53 15.55 4,729,939
06/05/2015 15.54 15.575 15.48 15.51 7,234,573
06/04/2015 15.69 15.71 15.57 15.6 8,585,634
06/03/2015 16.1 16.17 16.065 16.15 3,298,683
06/02/2015 16.16 16.26 16.12 16.18 4,579,828
06/01/2015 16.19 16.2 16.09 16.19 5,919,086
05/29/2015 16.47 16.47 16.34 16.34 5,981,035
05/28/2015 16.54 16.58 16.49 16.54 9,235,091
05/27/2015 16.46 16.64 16.42 16.61 9,556,072
05/26/2015 16.5 16.52 16.29 16.36 12,013,570
05/22/2015 16.48 16.485 16.42 16.44 5,743,675
05/21/2015 16.29 16.42 16.28 16.41 4,521,651
05/20/2015 16.47 16.55 16.4 16.5 6,332,496
05/19/2015 16.55 16.63 16.54 16.62 6,907,392
05/18/2015 16.38 16.43 16.35 16.37 5,590,213
05/15/2015 16.31 16.42 16.28 16.41 5,681,097
05/14/2015 16.34 16.39 16.3 16.36 6,504,941
05/13/2015 16.46 16.52 16.42 16.44 9,182,909
05/12/2015 16.27 16.32 16.24 16.28 3,914,667
05/11/2015 16.38 16.41 16.28 16.29 5,699,749
05/08/2015 16.44 16.52 16.42 16.44 7,365,276
05/07/2015 16.23 16.39 16.19 16.39 13,065,350
05/06/2015 16.56 16.56 16.38 16.43 5,713,629
05/05/2015 16.54 16.565 16.44 16.45 6,686,911
05/04/2015 16.58 16.61 16.56 16.57 4,880,471
05/01/2015 16.45 16.6 16.45 16.58 5,446,168
04/30/2015 16.56 16.56 16.42 16.44 10,317,750
*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?