Historical Stock Prices

(ETF)
EWY 
$57.32
*  
0.02
0.03%
Get EWY Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading EWY 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 27-DEC-2014 TO 27-MAR-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.
03/27/2015 57.24 57.41 57.13 57.32 1,453,197
03/26/2015 57.55 57.55 57.05 57.34 2,063,824
03/25/2015 58.25 58.4 57.77 57.8 3,061,073
03/24/2015 57.95 58.125 57.95 58.08 1,557,322
03/23/2015 57.82 58.02 57.74 57.92 2,285,856
03/20/2015 57.46 57.895 57.45 57.77 2,822,514
03/19/2015 57.39 57.39 56.97 57.21 2,177,619
03/18/2015 56.76 58.09 56.63 57.96 4,930,859
03/17/2015 56.86 57.03 56.66 57.01 4,102,407
03/16/2015 55.42 55.77 55.42 55.59 2,110,997
03/13/2015 55.03 55.05 54.56 54.79 2,398,500
03/12/2015 55.81 55.83 55.58 55.59 2,217,727
03/11/2015 55.19 55.29 55.02 55.12 2,002,312
03/10/2015 55.45 55.46 54.95 54.97 3,227,478
03/09/2015 56.4 56.5401 56.21 56.35 2,391,836
03/06/2015 57.14 57.15 56.59 56.79 3,025,029
03/05/2015 57.16 57.25 57.005 57.08 1,200,677
03/04/2015 57.18 57.24 56.875 57.04 2,352,155
03/03/2015 57.44 57.44 57.22 57.24 2,783,880
03/02/2015 57 57.08 56.85 57.06 1,718,837
02/27/2015 56.79 56.84 56.58 56.63 2,372,875
02/26/2015 56.81 56.91 56.745 56.8 1,998,155
02/25/2015 56.64 56.81 56.54 56.72 2,424,785
02/24/2015 55.98 56.52 55.79 56.4 2,121,095
02/23/2015 56.17 56.19 55.86 56 1,450,304
02/20/2015 55.85 56.32 55.63 56.17 2,472,638
02/19/2015 55.67 55.945 55.57 55.72 1,589,968
02/18/2015 55.52 56.07 55.5 55.98 1,490,890
02/17/2015 55.81 55.99 55.75 55.93 1,331,633
02/13/2015 55.81 56.12 55.81 56.03 2,209,272
02/12/2015 55.38 55.6399 55.26 55.58 2,597,046
02/11/2015 55.44 55.57 54.96 55.04 11,403,960
02/10/2015 55.74 55.87 55.56 55.71 1,741,168
02/09/2015 55.85 56.135 55.85 56.12 1,814,241
02/06/2015 56.41 56.41 55.935 56.15 1,920,994
02/05/2015 56.64 57.08 56.6 57.03 1,541,286
02/04/2015 57.29 57.54 57.19 57.27 1,592,616
02/03/2015 56.69 57.06 56.42 57 2,772,957
02/02/2015 56.16 56.8 56.1 56.58 2,297,732
01/30/2015 55.92 56.1 55.61 55.65 4,215,219
01/29/2015 56.91 56.94 56.47 56.93 2,596,759
01/28/2015 57.38 57.5 56.92 57.05 2,711,521
01/27/2015 57.47 57.47 57.15 57.25 1,643,872
01/26/2015 57.31 57.55 57.16 57.48 1,414,896
01/23/2015 57.47 57.57 57.33 57.38 1,835,793
01/22/2015 56.91 57.61 56.62 57.38 3,475,599
01/21/2015 56.61 56.86 56.2 56.73 2,411,210
01/20/2015 56.21 56.27 55.975 56.2 2,851,431
01/16/2015 56.34 56.36 55.83 56.23 4,015,335
01/15/2015 56.55 56.66 56.24 56.31 2,366,527
01/14/2015 55.69 56.45 55.69 56.22 2,244,364
01/13/2015 56.67 56.87 56.33 56.58 2,804,784
01/12/2015 56.42 56.42 56.035 56.09 2,070,086
01/09/2015 56.29 56.34 55.97 56.08 3,655,061
01/08/2015 55.18 55.74 55.1701 55.57 3,625,717
01/07/2015 54.21 54.54 54.13 54.51 3,195,179
01/06/2015 53.95 54.14 53.68 53.83 2,879,368
01/05/2015 54.43 54.43 53.88 54.03 3,945,747
01/02/2015 55.48 55.48 54.49 54.71 4,220,025
12/31/2014 55.42 55.6699 55.24 55.29 1,871,432
12/30/2014 55.06 55.24 54.91 55.22 2,078,611
12/29/2014 55.61 55.695 55.49 55.67 2,091,732
*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?