Historical Stock Prices

(ETF)
EWX 
$48.24
*  
0.35
 negative 
0.73%
Get EWX Alerts
*Delayed - data as of Apr. 17, 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 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 47.88 48.34 47.86 48.24 25,736
04/16/2014 47.8 47.89 47.55 47.89 78,565
04/15/2014 47.5 47.59 46.96 47.44 44,334
04/14/2014 47.96 47.96 47.34 47.63 70,799
04/11/2014 47.69 47.934 47.56 47.75 39,527
04/10/2014 48.65 48.69 47.87 48.02 53,228
04/09/2014 48.38 48.67 48.08 48.53 79,665
04/08/2014 47.95 48.29 47.9 47.96 196,047
04/07/2014 47.8 47.9575 47.54 47.65 75,134
04/04/2014 48.27 48.61 47.71 47.72 113,833
04/03/2014 48.03 48.03 47.581 48 46,845
04/02/2014 47.88 48.11 47.81 48.06 39,560
04/01/2014 47.89 47.93 47.654 47.81 210,608
03/31/2014 47.4 47.51 47.31 47.44 153,252
03/28/2014 46.96 47.248 46.94 47.03 93,301
03/27/2014 46.57 46.85 46.475 46.84 67,126
03/26/2014 47.06 47.06 46.5801 46.66 57,924
03/25/2014 46.51 46.75 46.421 46.6 109,247
03/24/2014 46.56 46.57 45.97 46.26 46,332
03/21/2014 46.17 46.554 46.05 46.31 409,814
03/20/2014 45.65 46.169 45.622 46.07 34,321
03/19/2014 46.61 46.66 45.83 45.92 44,323
03/18/2014 46.35 46.699 46.32 46.61 108,645
03/17/2014 46.36 46.54 46.24 46.25 60,620
03/14/2014 45.8 46.1399 45.8 45.81 25,399
03/13/2014 46.59 46.65 45.53 45.66 39,546
03/12/2014 46.01 46.36 45.92 46.36 32,901
03/11/2014 46.62 46.67 46.004 46.01 63,185
03/10/2014 46.69 46.714 46.17 46.41 36,652
03/07/2014 46.89 46.928 46.25 46.46 29,022
03/06/2014 46.878 47.3 46.84 47.08 69,372
03/05/2014 46.28 46.62 46.26 46.46 148,275
03/04/2014 46.0501 46.51 46.0501 46.32 51,845
03/03/2014 45.74 45.83 45.3504 45.64 298,186
02/28/2014 46.25 46.3 45.645 45.95 322,483
02/27/2014 45.66 46.1465 45.63 46.1 89,862
02/26/2014 45.43 45.658 45.25 45.38 65,256
02/25/2014 45.71 45.8199 45.3 45.35 43,163
02/24/2014 45.86 46.12 45.6804 45.765 132,572
02/21/2014 45.66 45.91 45.335 45.82 57,681
02/20/2014 45.34 45.649 45.1025 45.59 64,523
02/19/2014 45.44 45.72 45.2501 45.33 77,173
02/18/2014 45.53 45.576 45.3 45.44 73,497
02/14/2014 45.2 45.7 45.2 45.6 283,821
02/13/2014 44.77 45.26 44.75 45.17 583,496
02/12/2014 45.4 45.48 44.962 45.03 772,134
02/11/2014 44.81 45.3497 44.768 45.27 67,934
02/10/2014 44.53 44.76 44.235 44.44 41,919
02/07/2014 44.57 44.9 44.4701 44.76 39,089
02/06/2014 44.04 44.61 43.99 44.61 69,493
02/05/2014 43.65 43.9 43.42 43.79 68,376
02/04/2014 43.39 43.779 43.23 43.67 33,098
02/03/2014 43.58 43.6163 42.6601 42.73 99,028
01/31/2014 43.33 43.88 43.13 43.57 77,371
01/30/2014 43.9 43.9 43.42 43.5 53,371
01/29/2014 43.5 43.6496 43.11 43.234 25,439
01/28/2014 43.77 44.024 43.64 43.97 77,884
01/27/2014 43.93 44.0591 43.23 43.48 268,169
01/24/2014 44.84 44.9 44.06 44.2 555,687
01/23/2014 45.55 45.85 44.85 45.15 75,408
01/22/2014 45.83 45.92 45.52 45.86 58,417
01/21/2014 45.78 45.78 45.3 45.58 64,356
01/17/2014 45.68 45.775 45.47 45.57 71,442
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?