Historical Stock Prices

(ETF)
EWX 
$43.61
*  
1.16
2.59%
Get EWX Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading EWX 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 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
12/19/2014 43.41 43.865 43.26 43.61 70,542
12/18/2014 44.91 44.91 44.5 44.77 95,093
12/17/2014 43.59 44.679 43.505 44.35 108,113
12/16/2014 43.52 44.14 43.25 43.58 99,994
12/15/2014 44.51 44.69 43.65 43.86 109,559
12/12/2014 44.97 44.995 44.52 44.55 50,256
12/11/2014 45 45.34 44.917 45.01 95,380
12/10/2014 45.44 45.63 45 45.01 76,878
12/09/2014 45.5 45.5199 45.16 45.45 89,254
12/08/2014 46.26 46.3 45.7954 45.84 270,603
12/05/2014 46.58 46.7 46.39 46.62 613,860
12/04/2014 46.61 46.87 46.51 46.6 151,101
12/03/2014 46.58 46.7499 46.5 46.65 64,280
12/02/2014 46.29 46.465 46.26 46.28 77,686
12/01/2014 46.22 46.36 45.91 45.98 215,894
11/28/2014 46.95 46.95 46.53 46.65 60,893
11/26/2014 46.96 47.304 46.96 47.16 65,384
11/25/2014 47.11 47.2899 46.86 46.87 71,955
11/24/2014 47.21 47.3045 47.1475 47.21 49,312
11/21/2014 47.42 47.7099 47.3 47.65 53,623
11/20/2014 46.65 46.835 46.53 46.71 36,117
11/19/2014 46.6 46.882 46.5001 46.8 66,278
11/18/2014 46.6 46.79 46.574 46.72 91,716
11/17/2014 46.67 46.7675 46.563 46.61 42,601
11/14/2014 46.67 47.1 46.67 47.09 85,212
11/13/2014 46.93 46.93 46.57 46.69 35,413
11/12/2014 46.81 47.01 46.76 46.87 79,121
11/11/2014 46.77 47.057 46.77 47.01 16,931
11/10/2014 47.14 47.14 46.8501 46.93 128,267
11/07/2014 46.68 46.89 46.68 46.89 51,489
11/06/2014 47 47 46.563 46.62 42,196
11/05/2014 47.13 47.13 46.89 47.05 41,232
11/04/2014 47.35 47.377 47.11 47.32 46,075
11/03/2014 47.29 47.4147 47.1601 47.17 39,437
10/31/2014 47.36 47.49 47.1 47.25 85,994
10/30/2014 46.71 47.22 46.67 46.9987 52,939
10/29/2014 47.04 47.48 46.64 46.79 38,884
10/28/2014 46.42 46.9645 46.42 46.84 89,023
10/27/2014 45.87 45.97 45.58 45.9203 25,097
10/24/2014 46.37 46.65 46.3201 46.59 59,796
10/23/2014 46.56 46.7599 46.49 46.52 69,658
10/22/2014 46.75 46.7692 46.37 46.41 111,755
10/21/2014 46.59 46.929 46.59 46.71 160,635
10/20/2014 46.04 46.38 46 46.3 149,994
10/17/2014 46.08 46.43 45.97 46.18 85,066
10/16/2014 45.24 46.15 45.24 45.75 38,131
10/15/2014 45.99 46.24 45.14 46.03 69,776
10/14/2014 46.68 46.87 46.3304 46.6 68,567
10/13/2014 46.82 47.13 46.47 46.54 75,441
10/10/2014 47.18 47.25 46.59 46.66 90,184
10/09/2014 47.93 47.93 47.29 47.44 83,980
10/08/2014 47.56 48.39 47.2301 48.37 51,049
10/07/2014 48.03 48.1599 47.57 47.71 93,589
10/06/2014 48.36 48.37 48.1001 48.21 53,832
10/03/2014 47.77 47.85 47.49 47.84 45,366
10/02/2014 47.65 47.79 46.9 47.72 304,606
10/01/2014 47.89 47.89 47.2101 47.33 137,425
09/30/2014 47.78 48.0299 47.64 47.98 401,889
09/29/2014 47.7 47.91 47.57 47.85 1,314,262
09/26/2014 48.35 48.545 48.2701 48.46 120,984
09/25/2014 48.91 48.91 48.2635 48.31 35,245
09/24/2014 49.28 49.6 49.16 49.49 159,347
09/23/2014 49.3239 49.45 49.0968 49.19 29,141
09/22/2014 49.7 49.75 49.22 49.4 27,432
09/19/2014 50.38 50.39 49.838 50.01 23,652
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?