ProShares UltraShort MSCI Japan Historical Stock Prices

(ETF)
EWV 
$75.36
*  
0.26
 negative 
0.35%
Get EWV Alerts
*Delayed - data as of Apr. 15, 2014 


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 15-JAN-2014 TO 15-APR-2014

Date Open High Low Close / Last Volume
16:00  76.46  76.6082  75.11  75.36 14,172
04/15/2014 75.74 76.6082 75.11 75.36 14,172
04/14/2014 74.57 76.0472 74.57 75.1 12,156
04/11/2014 76.36 77.41 75.8501 77.41 26,831
04/10/2014 74.42 76.63 74.42 76.57 16,115
04/09/2014 74.18 74.27 72.3604 72.69 10,007
04/08/2014 74.14 74.86 73.9485 74.72 18,431
04/07/2014 70.9 71.6 70.895 71.41 12,424
04/04/2014 68.99 70.77 68.97 69.27 12,051
04/03/2014 69.55 69.75 69.25 69.5799 7,089
04/02/2014 69.8 69.849 69 69.12 14,574
04/01/2014 70.62 70.7699 70.17 70.22 5,175
03/31/2014 69.91 71.1 69.68 71.1 10,995
03/28/2014 70.7321 70.9101 70.2392 70.9101 10,697
03/27/2014 73.02 73.2599 72.16 72.17 10,629
03/26/2014 73.22 74.47 73.04 74.43 9,997
03/25/2014 75.15 75.46 75 75.3 4,849
03/24/2014 75.2 76.15 74.89 74.95 7,691
03/21/2014 75.1 76.3 74.97 76.3 7,123
03/20/2014 75.95 76.6 75.95 76.25 6,893
03/19/2014 73.28 74.66 73.18 73.74 5,517
03/18/2014 73.77 73.85 72.594 73.1 14,671
03/17/2014 73.59 73.67 73 73 8,409
03/14/2014 75.3 75.3 73.69 74.554 14,218
03/13/2014 70.75 73.47 70.73 72.934 8,084
03/12/2014 71.26 71.58 70.25 70.42 10,973
03/11/2014 68.5001 69.4 68.5001 69.3 5,755
03/10/2014 68.11 68.45 67.7893 67.7893 10,498
03/07/2014 67.24 67.74 67.05 67.29 8,061
03/06/2014 66.46 67.12 66.32 66.52 15,603
03/05/2014 68.74 69.15 68.59 69.13 9,858
03/04/2014 67.78 67.98 67.46 67.47 7,648
03/03/2014 70.62 71.47 70.57 71.17 13,122
02/28/2014 68.48 68.48 67.65 68.2975 4,644
02/27/2014 69.44 69.5101 68.72 68.72 6,191
02/26/2014 68.28 68.96 67.91 68.77 4,321
02/25/2014 67.92 68.41 67.6 67.91 3,849
02/24/2014 68.24 68.24 67 67.66 5,312
02/21/2014 68.58 69.36 68.38 69.35 5,791
02/20/2014 70.55 71.2 70.2499 70.2499 8,203
02/19/2014 68.76 69.77 68.46 69.75 7,940
02/18/2014 68.69 68.95 67.8696 67.9922 13,734
02/14/2014 72.08 72.26 70.7665 71.03 14,572
02/13/2014 72.28 72.31 70.2 70.21 5,610
02/12/2014 69.22 69.64 69.0213 69.17 5,956
02/11/2014 70.45 70.45 68.6898 69.07 9,326
02/10/2014 70.6799 71.27 70.6799 71.11 5,346
02/07/2014 71.39 71.41 70.09 70.2 15,260
02/06/2014 74.29 74.46 72.39 72.63 14,195
02/05/2014 74.65 75.29 73.947 74.33 10,860
02/04/2014 76.44 77.0381 74.7401 74.7401 18,960
02/03/2014 72.96 75.34 72.96 74.952 21,646
01/31/2014 70.56 72.39 70.56 71.736 8,760
01/30/2014 68.75 69.07 68.18 68.51 9,192
01/29/2014 69.37 69.41 68.6 68.8 16,940
01/28/2014 68.85 68.97 68.54 68.82 9,201
01/27/2014 68.5901 70.3399 68.29 69.39 10,278
01/24/2014 67.6 67.949 66.982 67.9489 7,781
01/23/2014 64.84 66.28 64.84 65.88 5,596
01/22/2014 63.6804 64 63.408 63.5596 2,621
01/21/2014 63.8 64.28 63.6004 63.72 1,111
01/17/2014 63.8 64.12 63.6 64.12 1,707
01/16/2014 64.7776 64.7776 64.16 64.16 1,358
01/15/2014 64.16 64.316 63.996 64.008 1,660
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 your brokers before you trade


Want to trade FX?