Historical Stock Prices

(ETF)
HEWW 
$20
*  
2.2501
10.11%
Get HEWW Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading HEWW 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 02-SEP-2016 TO 02-DEC-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.
12/02/2016 20.01 20.01 19.9999 20 970
12/01/2016 22.44 22.49 22.2501 22.2501 2,223
11/30/2016 22.1422 22.1422 22.1422 22.1422 00
11/29/2016 22.1422 22.1422 22.1422 22.1422 00
11/28/2016 22.1422 22.1422 22.1422 22.1422 00
11/25/2016 22.1422 22.1422 22.1422 22.1422 00
11/23/2016 22.1422 22.1422 22.1422 22.1422 00
11/22/2016 22.12 22.1422 22.12 22.1422 413
11/21/2016 22.37 22.37 22.37 22.37 00
11/18/2016 22.37 22.37 22.37 22.37 00
11/17/2016 22.45 22.45 22.37 22.37 948
11/16/2016 22.53 22.53 22.53 22.53 00
11/15/2016 22.72 22.72 22.5182 22.53 654
11/14/2016 22.7 22.7 22.56 22.56 418
11/11/2016 23.6 23.6 23.6 23.6 00
11/10/2016 23.6 23.6 23.6 23.6 00
11/09/2016 23.62 23.625 23.25 23.6 1,037
11/08/2016 24.0124 24.0124 23.9905 23.9905 303
11/07/2016 23.332 23.332 23.332 23.332 00
11/04/2016 23.332 23.332 23.332 23.332 00
11/03/2016 23.332 23.332 23.332 23.332 213
11/02/2016 23.51 23.51 23.51 23.51 00
11/01/2016 23.51 23.51 23.51 23.51 00
10/31/2016 23.51 23.51 23.51 23.51 00
10/28/2016 23.51 23.51 23.51 23.51 00
10/27/2016 23.51 23.51 23.51 23.51 00
10/26/2016 23.51 23.51 23.51 23.51 00
10/25/2016 23.51 23.51 23.51 23.51 00
10/24/2016 23.51 23.51 23.51 23.51 00
10/21/2016 23.51 23.51 23.51 23.51 00
10/20/2016 23.51 23.51 23.51 23.51 00
10/19/2016 23.51 23.51 23.51 23.51 00
10/18/2016 23.51 23.51 23.51 23.51 00
10/17/2016 23.51 23.51 23.51 23.51 00
10/14/2016 23.51 23.51 23.51 23.51 00
10/13/2016 23.51 23.51 23.51 23.51 110
10/12/2016 23.35 23.35 23.35 23.35 00
10/11/2016 23.35 23.35 23.35 23.35 00
10/10/2016 23.35 23.35 23.35 23.35 00
10/07/2016 23.35 23.35 23.35 23.35 00
10/06/2016 23.35 23.35 23.35 23.35 00
10/05/2016 23.35 23.35 23.35 23.35 00
10/04/2016 23.35 23.35 23.35 23.35 00
10/03/2016 23.35 23.35 23.35 23.35 00
09/30/2016 23.35 23.35 23.35 23.35 00
09/29/2016 23.35 23.35 23.35 23.35 1,000
09/28/2016 23.12 23.12 23.12 23.12 00
09/27/2016 23.12 23.12 23.12 23.12 00
09/26/2016 23.12 23.12 23.12 23.12 00
09/23/2016 23.12 23.12 23.12 23.12 00
09/22/2016 23.12 23.12 23.12 23.12 00
09/21/2016 23.12 23.12 23.12 23.12 400
09/20/2016 22.7345 22.7345 22.7345 22.7345 00
09/19/2016 22.7345 22.7345 22.7345 22.7345 00
09/16/2016 22.7345 22.7345 22.7345 22.7345 00
09/15/2016 22.7358 22.7358 22.69 22.7345 300
09/14/2016 23.24 23.24 23.24 23.24 00
09/13/2016 23.24 23.24 23.24 23.24 00
09/12/2016 23.24 23.24 23.24 23.24 00
09/09/2016 23.33 23.355 23.24 23.24 2,500
09/08/2016 23.83 23.83 23.83 23.83 00
09/07/2016 23.83 23.83 23.83 23.83 00
09/06/2016 23.83 23.83 23.83 23.83 800
09/02/2016 23.59 23.59 23.59 23.59 00
*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?