Historical Stock Prices

(ETF)
FWDD 
$41.0901
*  
0.0901
0.22%
Get FWDD Alerts
*Delayed - data as of Jan. 30, 2015  -  Find a broker to begin trading FWDD 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-OCT-2014 TO 30-JAN-2015

Date Open High Low Close / Last Volume
01/30/2015 41.1401 41.1401 41.0901 41.0901 601
01/29/2015 41 41 41 41 220
01/28/2015 42.35 42.35 41.3 41.3 1,593
01/27/2015 41.9 41.9 41.9 41.9 542
01/26/2015 41.75 42.17 41.75 42.17 1,732
01/23/2015 41.9429 42.005 41.9429 42.005 2,364
01/22/2015 41.651 42.379 41.651 42.379 720
01/21/2015 41.2501 41.6099 41.2501 41.6099 3,162
01/20/2015 40.83 41.16 40.83 41.16 305
01/16/2015 40.6901 40.6901 40.6901 40.6901 119
01/15/2015 40.82 40.84 40.5 40.5 2,926
01/14/2015 40.84 40.84 40.84 40.84 391
01/13/2015 41.66 41.66 41.18 41.18 1,317
01/12/2015 41.64 41.64 41.64 41.64 252
01/09/2015 42.05 42.2 42.0113 42.0113 1,462
01/08/2015 42.554 42.64 42.415 42.415 5,195
01/07/2015 41.819 41.82 41.73 41.76 8,425
01/06/2015 41.94 41.94 41.1201 41.1201 747
01/05/2015 42.12 42.12 41.6101 41.88 2,788
01/02/2015 43.1 43.1 43.1 43.1 00
12/31/2014 43.2 43.2 43.1 43.1 768
12/30/2014 43.35 43.35 43.0601 43.34 2,842
12/29/2014 43.04 43.04 43.04 43.04 00
12/26/2014 43.04 43.04 43.04 43.04 00
12/24/2014 43.04 43.04 43.04 43.04 520
12/23/2014 43.17 43.17 43.17 43.17 841
12/22/2014 42.92 42.92 42.92 42.92 160
12/19/2014 43.2468 43.276 43.2352 43.264 835
12/18/2014 42.6 42.6 42.26 42.49 3,894
12/17/2014 42.02 42.02 41 41.64 1,636
12/16/2014 41.24 41.24 41.24 41.24 160
12/15/2014 41.29 41.29 41.29 41.29 430
12/12/2014 41.78 41.78 41.16 41.16 856
12/11/2014 42.43 42.43 42.4299 42.4299 1,506
12/10/2014 41.77 42.0599 41.77 42.0599 1,369
12/09/2014 42.38 42.38 42.38 42.38 100
12/08/2014 42.58 42.65 42.58 42.65 262
12/05/2014 42.5499 42.5499 42.5499 42.5499 00
12/04/2014 42.5499 42.5499 42.5499 42.5499 00
12/03/2014 42.5499 42.5499 42.5499 42.5499 00
12/02/2014 42.5499 42.5499 42.5499 42.5499 00
12/01/2014 42.5499 42.5499 42.5499 42.5499 691
11/28/2014 42.905 43.049 42.905 43.049 250
11/26/2014 42.99 43 42.9801 43 4,850
11/25/2014 43.3799 43.3799 43.3799 43.3799 00
11/24/2014 43.17 43.3799 43.1601 43.3799 1,050
11/21/2014 44.45 44.45 42.9101 42.9101 1,509
11/20/2014 42.9499 42.9499 42.6801 42.9499 2,254
11/19/2014 42.532 42.532 42.532 42.532 00
11/18/2014 42.51 42.61 42.51 42.532 2,630
11/17/2014 42.4 42.4 42.37 42.38 2,807
11/14/2014 42.4 42.4 42.391 42.391 770
11/13/2014 42.5799 42.5799 42.5799 42.5799 00
11/12/2014 42.5799 42.5799 42.5799 42.5799 00
11/11/2014 43.47 43.47 42.3 42.5799 15,866
11/10/2014 43.39 43.39 42.2401 42.47 2,232
11/07/2014 42.47 42.47 42.35 42.35 580
11/06/2014 42.15 42.37 42.15 42.37 890
11/05/2014 42.144 42.144 42.07 42.13 1,478
11/04/2014 41.93 42.96 41.87 41.87 796
11/03/2014 42.41 42.41 42.3955 42.3955 510
10/31/2014 41.6 41.6 41.6 41.6 00
10/30/2014 41.37 41.6 41.37 41.6 7,951
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?