Historical Stock Prices

(ETF)
RWK 
$49.1
*  
0.18
0.37%
Get RWK Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading RWK 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 26-SEP-2014 TO 26-DEC-2014

Date Open High Low Close / Last Volume
12/26/2014 49.2 49.2 49.082 49.1 5,258
12/24/2014 48.88 49.02 48.73 48.92 19,988
12/23/2014 48.97 48.97 48.81 48.84 16,793
12/22/2014 48.43 48.67 48.35 48.49 18,218
12/19/2014 48.45 48.6051 48.12 48.6051 10,977
12/18/2014 48.06 48.13 47.77 48.077 8,513
12/17/2014 46.52 47.42 46.51 47.3886 5,478
12/16/2014 46.23 47 46.23 46.3524 28,267
12/15/2014 47.09 47.09 46.2498 46.479 15,031
12/12/2014 46.94 47.1 46.741 46.7936 15,865
12/11/2014 47.31 47.7976 47.2 47.2406 5,414
12/10/2014 47.8 47.8 46.9608 46.9708 17,055
12/09/2014 47.12 47.93 47.011 47.93 19,277
12/08/2014 47.85 48.16 47.46 47.64 12,767
12/05/2014 48.09 48.209 47.9 47.9 8,904
12/04/2014 48.09 48.1399 47.8101 47.88 6,360
12/03/2014 47.66 48.25 47.66 48.249 9,749
12/02/2014 47.59 47.75 47.53 47.639 10,060
12/01/2014 47.95 47.95 47.2601 47.384 12,169
11/28/2014 47.97 48.16 47.97 48.05 1,959
11/26/2014 48.29 48.37 48.1805 48.2 6,937
11/25/2014 48.36 48.49 48.2199 48.36 10,226
11/24/2014 48.13 48.26 48.03 48.25 21,479
11/21/2014 48.32 48.32 47.94 48.055 7,288
11/20/2014 47.46 47.78 47.46 47.7141 4,932
11/19/2014 47.56 47.56 47.24 47.42 4,957
11/18/2014 47.5 47.79 47.3559 47.62 9,800
11/17/2014 47.37 47.45 47.2 47.35 15,842
11/14/2014 47.53 47.53 47.39 47.46 7,114
11/13/2014 47.66 47.68 47.1855 47.37 5,756
11/12/2014 47.12 47.6626 47.12 47.6626 6,797
11/11/2014 47.37 47.4411 47.29 47.39 5,900
11/10/2014 47.3501 47.4829 47.32 47.3832 11,094
11/07/2014 47.21 47.35 47.0601 47.31 4,529
11/06/2014 46.86 47.149 46.8435 47.149 6,345
11/05/2014 47.31 47.31 46.61 46.73 100,830
11/04/2014 46.68 46.687 46.4269 46.53 62,811
11/03/2014 46.81 46.94 46.53 46.67 30,550
10/31/2014 46.71 46.77 46.324 46.77 12,763
10/30/2014 45.82 46.1399 45.67 46.0199 20,136
10/29/2014 46.3 46.4099 45.64 46 20,605
10/28/2014 45.48 46.0792 45.3 46.0792 7,797
10/27/2014 45.04 45.2078 44.81 45.1845 17,795
10/24/2014 45.2 45.3271 45.04 45.31 11,013
10/23/2014 44.9 45.3861 44.774 45.06 21,585
10/22/2014 45.07 45.14 44.39 44.39 12,091
10/21/2014 44.31 44.9499 44.2 44.92 26,524
10/20/2014 43.16 43.79 43.16 43.77 28,982
10/17/2014 43.53 43.75 43.2747 43.3372 12,077
10/16/2014 41.82 43.1 41.82 43.07 43,144
10/15/2014 41.91 42.8608 41.07 42.61 113,451
10/14/2014 42.47 42.98 42.3187 42.3704 19,372
10/13/2014 42.71 42.9396 42.1788 42.1788 33,501
10/10/2014 43.55 43.7 42.74 42.75 34,004
10/09/2014 44.62 44.62 43.51 43.51 106,881
10/08/2014 44.13 44.72 43.674 44.7 9,378
10/07/2014 44.593 44.73 44.19 44.19 13,575
10/06/2014 44.97 44.97 44.6865 44.82 62,307
10/03/2014 44.89 45.1499 44.89 45.0124 12,044
10/02/2014 44.72 44.95 44.031 44.8099 18,472
10/01/2014 45.26 45.26 44.51 44.58 28,101
09/30/2014 45.96 45.96 45.54 45.62 9,147
09/29/2014 45.77 46.03 45.72 45.9768 3,714
09/26/2014 45.96 46.07 45.85 46.04 14,137
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?