Historical Stock Prices

(ETF)
RWJ 
$54.32
*  
0.73
1.33%
Get RWJ Alerts
*Delayed - data as of Jul. 25, 2014  -  Find a broker to begin trading RWJ 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
07/25/2014 54.47 54.52 54.2442 54.32 19,406
07/24/2014 55.27 55.44 54.776 55.05 23,663
07/23/2014 55.2 55.3 54.98 55.1 13,579
07/22/2014 55 55.35 54.97 55.15 19,037
07/21/2014 54.4633 54.68 54.2901 54.59 16,259
07/18/2014 54.17 54.9599 54.17 54.88 13,242
07/17/2014 54.42 54.82 54.04 54.1782 74,399
07/16/2014 54.98 55.83 54.6023 54.762 24,348
07/15/2014 55.21 55.21 54.62 54.73 33,008
07/14/2014 55.22 55.48 55.109 55.266 18,806
07/11/2014 55.03 55.03 54.716 54.94 29,584
07/10/2014 54.78 55.39 54.56 55.17 24,507
07/09/2014 55.98 56.04 55.64 55.8221 16,450
07/08/2014 56.27 56.27 55.532 55.84 30,459
07/07/2014 57.02 57.02 56.29 56.353 65,935
07/03/2014 57 57.256 56.83 57.256 5,117
07/02/2014 56.96 57.1699 56.7501 56.81 23,607
07/01/2014 56.53 57.45 56.53 57.01 36,970
06/30/2014 55.95 56.31 55.8499 56.3 15,912
06/27/2014 55.42 56.02 55.42 55.932 24,601
06/26/2014 55.564 55.71 55.24 55.6076 19,597
06/25/2014 55.01 55.78 54.81 55.666 13,510
06/24/2014 55.63 56.25 55.24 55.2592 23,963
06/23/2014 55.87 56.02 55.63 55.7002 44,737
06/20/2014 55.77 55.88 55.6006 55.88 7,553
06/19/2014 56 56.01 55.5401 55.72 17,850
06/18/2014 55.3271 55.84 55.1356 55.84 25,869
06/17/2014 54.94 55.63 54.93 55.5335 43,574
06/16/2014 54.8 55.05 54.653 54.9193 17,609
06/13/2014 54.89 55.067 54.54 54.89 36,491
06/12/2014 55.11 55.17 54.6001 54.88 66,331
06/11/2014 55.29 55.4938 55.061 55.32 24,999
06/10/2014 55.62 55.78 55.39 55.78 13,976
06/09/2014 55.34 55.96 55.33 55.86 25,395
06/06/2014 55.1 55.5625 55.1 55.42 28,700
06/05/2014 53.94 54.9079 53.565 54.84 26,995
06/04/2014 53.36 54 53.28 53.75 91,285
06/03/2014 53.14 53.72 53.13 53.6 13,311
06/02/2014 54.13 54.17 53.411 53.83 21,491
05/30/2014 54.0964 54.22 53.8034 54.09 16,443
05/29/2014 54.17 54.2 53.87 54.17 20,357
05/28/2014 54.24 54.24 53.7901 54.05 16,580
05/27/2014 53.9 54.58 53.9 54.31 19,218
05/23/2014 53.05 53.659 53.05 53.61 20,522
05/22/2014 52.7 53.219 52.7 53.114 15,286
05/21/2014 52.59 52.7899 52.0914 52.64 12,473
05/20/2014 53.07 53.07 52.02 52.28 61,115
05/19/2014 52.55 53.3599 52.55 53.21 11,293
05/16/2014 52.273 52.75 52.11 52.75 11,202
05/15/2014 52.36 52.4495 51.6989 52.3996 27,669
05/14/2014 53.46 53.46 52.5501 52.5501 18,846
05/13/2014 54.23 54.23 53.65 53.65 49,891
05/12/2014 53.36 54.48 53.36 54.24 74,062
05/09/2014 52.97 52.98 52.13 52.98 46,340
05/08/2014 52.95 53.3999 52.362 52.5 63,533
05/07/2014 52.94 52.98 52.43 52.94 47,278
05/06/2014 53.4 53.4899 52.77 52.77 16,733
05/05/2014 53.41 53.72 53.21 53.55 26,216
05/02/2014 53.955 54.08 53.71 53.8 9,237
05/01/2014 53.266 53.89 52.996 53.5 20,974
04/30/2014 53.11 53.58 52.63 53.58 267,428
04/29/2014 53.36 53.55 53.185 53.27 19,750
04/28/2014 53.62 53.89 52.65 53.36 18,145
04/25/2014 54.12 54.12 53.31 53.46 18,521
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?