Historical Stock Prices

(ETF)
EWX 
$39.27
*  
unch
unch
Get EWX Alerts
*Delayed - data as of Apr. 29, 2016  -  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 30-JAN-2016 TO 29-APR-2016

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.
04/29/2016 39.35 39.4 39.02 39.25 23,295
04/28/2016 39.41 39.6344 39.24 39.27 89,531
04/27/2016 39.39 39.7899 39.2601 39.68 23,333
04/26/2016 39.42 39.525 39.34 39.4683 24,591
04/25/2016 39.56 39.56 39.2 39.28 38,757
04/22/2016 39.54 39.63 39.38 39.38 21,126
04/21/2016 40.01 40.01 39.46 39.52 40,875
04/20/2016 40.05 40.31 39.911 40.07 115,174
04/19/2016 40.15 40.4099 40.13 40.31 38,067
04/18/2016 39.6 39.951 39.49 39.77 74,948
04/15/2016 39.67 39.74 39.54 39.6 67,421
04/14/2016 39.81 39.81 39.63 39.69 30,318
04/13/2016 39.71 39.89 39.67 39.84 28,364
04/12/2016 39.08 39.52 39.05 39.45 59,916
04/11/2016 39.09 39.26 39 39 33,896
04/08/2016 38.625 38.75 38.45 38.63 102,897
04/07/2016 38.27 38.27 37.88 37.96 84,646
04/06/2016 38.25 38.71 38.15 38.7 19,681
04/05/2016 38.44 38.44 38.02 38.04 261,009
04/04/2016 39.15 39.15 38.73 38.73 97,093
04/01/2016 38.68 39.1799 38.68 39.12 46,317
03/31/2016 39.05 39.2 38.84 38.9 61,177
03/30/2016 39.01 39.2599 38.87 38.89 75,584
03/29/2016 38.09 38.6223 38.0001 38.55 17,223
03/28/2016 38.3 38.3371 38.1 38.18 37,083
03/24/2016 38.15 38.3 37.92 38.23 24,666
03/23/2016 38.71 38.71 38.35 38.35 18,887
03/22/2016 38.825 39.0593 38.78 38.89 20,984
03/21/2016 38.99 39.03 38.8501 39.03 57,978
03/18/2016 38.92 38.99 38.8556 38.94 54,444
03/17/2016 38.42 38.8499 38.21 38.67 378,259
03/16/2016 37.49 38.32 37.42 38.3 46,283
03/15/2016 37.47 37.54 37.32 37.49 23,591
03/14/2016 38.0755 38.2607 37.9445 38.05 38,230
03/11/2016 38.13 38.4 38.13 38.28 296,856
03/10/2016 37.76 37.9666 37.3311 37.79 30,132
03/09/2016 37.77 37.95 37.65 37.82 25,822
03/08/2016 37.66 37.8499 37.51 37.51 181,064
03/07/2016 37.79 38.234 37.79 38.09 58,025
03/04/2016 37.76 38.19 37.722 38.12 118,637
03/03/2016 36.9799 37.53 36.7201 37.41 291,649
03/02/2016 36.47 36.92 36.2901 36.92 41,314
03/01/2016 36.05 36.6 36.05 36.58 28,300
02/29/2016 35.59 35.838 35.48 35.6 45,355
02/26/2016 35.56 35.6383 35.2 35.28 100,149
02/25/2016 35.43 35.53 35.28 35.53 505,013
02/24/2016 35.34 35.6292 35.02 35.5 476,726
02/23/2016 35.86 36 35.61 35.6785 35,560
02/22/2016 35.98 36.24 35.9501 36.14 58,350
02/19/2016 35.44 35.635 35.32 35.58 50,222
02/18/2016 35.5723 35.6599 35.3801 35.5 76,356
02/17/2016 35.459 35.73 35.459 35.6999 66,993
02/16/2016 34.93 35.14 34.8901 35.04 34,937
02/12/2016 34.02 34.4 34.02 34.4 24,192
02/11/2016 33.99 34.14 33.72 33.99 40,567
02/10/2016 34.72 34.9635 34.43 34.44 20,144
02/09/2016 34.26 34.59 34.0001 34.36 14,489
02/08/2016 34.55 34.86 34.261 34.73 48,632
02/05/2016 35.26 35.26 34.89 35.07 44,319
02/04/2016 35.32 35.68 35.15 35.33 39,435
02/03/2016 34.83 35.26 34.375 35.26 32,807
02/02/2016 34.95 34.95 34.3926 34.53 67,090
02/01/2016 34.9 35.1 34.79 35.09 74,896
*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?