Historical Stock Prices

(ETF)
RWR 
$90
*  
unch
unch
Get RWR Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading RWR 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: 1 Year, From 22-MAY-2014 TO 22-MAY-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.
05/22/2015 89.98 90.61 89.45 90 518,877
05/21/2015 90.66 90.76 89.65 90 332,445
05/20/2015 90.71 91.1 90.38 90.48 272,630
05/19/2015 90.43 91.14 90.33 90.59 308,138
05/18/2015 90.81 91.12 90.43 90.88 274,372
05/15/2015 90.56 91.4354 90.49 91.15 386,395
05/14/2015 89 90.32 88.87 90.3 985,256
05/13/2015 89.84 90.34 88.38 88.57 330,193
05/12/2015 88.67 89.66 87.9 89.39 487,902
05/11/2015 90.37 90.8 88.86 89.09 344,574
05/08/2015 90.1 91.74 90.1 90.62 317,035
05/07/2015 87.98 89.6 87.98 89.21 232,646
05/06/2015 88.1 88.22 87.33 87.87 448,370
05/05/2015 89.77 89.77 87.814 87.95 398,639
05/04/2015 90.18 90.7448 89.77 89.95 382,065
05/01/2015 89.11 90.46 89.11 89.81 527,855
04/30/2015 90.07 90.26 88.5007 89 742,989
04/29/2015 91.48 91.9 90.32 90.46 196,951
04/28/2015 92.51 92.66 91.81 92.4 251,095
04/27/2015 92.5 93.41 92.428 92.65 383,154
04/24/2015 92.63 93.23 92.25 92.67 307,052
04/23/2015 92.21 92.675 92.043 92.48 306,166
04/22/2015 92.13 92.71 92 92.24 258,525
04/21/2015 92.08 92.58 91.79 92.05 355,260
04/20/2015 92.06 92.37 91.55 91.85 284,442
04/17/2015 91.63 92.23 91.0501 91.64 308,256
04/16/2015 91.75 92.55 91.29 92.15 303,406
04/15/2015 92.83 92.91 91.825 91.87 426,136
04/14/2015 92.37 92.98 92.37 92.49 263,223
04/13/2015 92.46 92.73 92.13 92.14 133,728
04/10/2015 92.95 93.57 92.12 92.41 995,810
04/09/2015 94.3 94.3 92.284 92.51 335,446
04/08/2015 94.59 94.65 94.26 94.48 265,152
04/07/2015 95.89 95.89 94.32 94.32 216,472
04/06/2015 95.24 96.33 95.24 96.07 318,341
04/02/2015 94.12 95.3677 94.12 95 392,580
04/01/2015 94.45 94.86 93.65 94.29 453,818
03/31/2015 95.12 95.63 94.36 94.57 279,614
03/30/2015 94.44 95.53 94.16 95.44 501,601
03/27/2015 94.01 94.44 93.7 94.04 203,920
03/26/2015 94.13 94.36 93.5 93.82 186,460
03/25/2015 96.28 96.31 94.17 94.37 279,269
03/24/2015 96.74 96.85 96.09 96.1 160,321
03/23/2015 96.96 97.62 96.61 96.9 250,064
03/20/2015 94.92 97.11 94.85 97.05 613,126
03/19/2015 94.9 95.6 94.71 95.09 194,727
03/18/2015 93.11 95.35 92.62 95.09 314,796
03/17/2015 93 93.52 92.63 93.13 207,302
03/16/2015 92.51 93.7501 92.51 93.26 247,176
03/13/2015 92.13 92.44 91.6 92.16 241,170
03/12/2015 90.99 92.29 90.99 92.22 236,112
03/11/2015 90.73 90.96 90.36 90.62 295,076
03/10/2015 90.34 91.0936 90.33 90.61 781,917
03/09/2015 90.53 90.93 90.36 90.69 408,566
03/06/2015 92.09 92.09 89.83 90.02 566,780
03/05/2015 93.05 93.9332 92.98 93.03 780,382
03/04/2015 93.54 93.6699 92.46 92.68 265,467
03/03/2015 93.65 93.84 92.81 93.6 263,583
03/02/2015 93.37 94.83 93.27 93.81 395,907
02/27/2015 92.73 93.53 92.26 93.31 370,333
02/26/2015 93.59 93.59 92.46 92.67 233,659
02/25/2015 93.5 94.66 93.5 93.66 364,715
02/24/2015 95.12 95.22 93.259 93.64 316,683
02/23/2015 94.92 95.65 94.75 95.58 208,452
02/20/2015 93.87 94.9204 93.8 94.79 230,863
02/19/2015 95.7 95.86 93.64 93.81 332,199
02/18/2015 95.11 96.07 94.345 95.96 320,143
02/17/2015 95.21 96.12 94.81 95.07 346,663
02/13/2015 96.1 96.22 94.7486 95.23 257,406
02/12/2015 95.13 96.096 94.73 96.06 377,890
02/11/2015 95.26 95.7 94.27 94.9 225,234
02/10/2015 95.02 95.39 94.07 95.18 699,052
02/09/2015 95.37 95.92 94.88 94.93 155,471
02/06/2015 98.19 98.19 95.1 95.51 235,144
02/05/2015 97.54 98.4 97.15 98.37 202,952
02/04/2015 97.29 97.59 96.6 97.17 196,951
02/03/2015 96.81 97.57 95.94 97.56 291,070
02/02/2015 97.2 97.2 94.92 96.76 393,166
01/30/2015 98.86 98.89 96.85 96.86 304,646
01/29/2015 98.9 99.05 98.07 99.01 164,763
01/28/2015 99.32 100.11 98.76 98.76 253,937
01/27/2015 99 99.81 98.872 99.43 202,665
01/26/2015 98.39 99.45 98.25 99.45 324,791
01/23/2015 98.95 99.16 98.34 98.64 268,207
01/22/2015 97.55 99 97.2 98.96 176,507
01/21/2015 97.09 97.24 96.7 97.17 258,141
01/20/2015 98.52 98.59 96.99 97.25 276,765
01/16/2015 97.06 98.15 96.84 98.06 357,667
01/15/2015 97.1 97.37 96.56 97.17 343,402
01/14/2015 95.77 97.015 95.5 96.95 1,227,882
01/13/2015 96.6 96.88 95.61 96.09 589,148
01/12/2015 95.71 96.4 95.71 96.32 836,427
01/09/2015 95.48 96.01 94.82 95.56 425,610
01/08/2015 95.48 95.72 94.6991 95.41 229,381
01/07/2015 93.9 95.21 93.54 95.1 311,394
01/06/2015 92.75 93.93 92.75 93.63 451,140
01/05/2015 91.88 92.88 91.7876 92.71 413,043
01/02/2015 91.44 92.2599 91.1724 92.2 266,953
12/31/2014 92.48 93.1 90.76 90.9 227,359
12/30/2014 92.53 92.92 92.15 92.38 239,654
12/29/2014 91.99 92.83 91.83 92.49 154,143
12/26/2014 92.1 92.249 91.78 92 141,192
12/24/2014 92.2 92.5 91.57 91.67 77,272
12/23/2014 92.6 92.813 91.88 92.1 159,423
12/22/2014 91.05 92.49 91.02 92.45 426,881
12/19/2014 91.07 91.37 90.54 90.97 451,116
12/18/2014 91.87 91.95 91.173 91.95 253,312
12/17/2014 89.46 91.285 89.46 91.25 238,446
12/16/2014 89.42 90.07 88.747 89.31 149,993
12/15/2014 90.67 90.99 89.22 89.43 409,927
12/12/2014 91.11 91.59 90.46 90.47 140,542
12/11/2014 91.26 91.78 91.22 91.31 161,728
12/10/2014 91.07 91.5336 90.87 91.25 170,995
12/09/2014 90.38 91.4972 90.27 91.27 325,031
12/08/2014 90.09 91.28 90.09 90.83 134,242
12/05/2014 90.24 90.5 89.54 90.25 152,434
12/04/2014 90.4 90.79 89.97 90.72 130,204
12/03/2014 90.52 90.62 90.15 90.46 119,291
12/02/2014 89.98 90.63 89.36 90.54 220,807
12/01/2014 90.2 90.71 89.9 90.02 293,191
11/28/2014 89.94 91.17 89.94 90.16 90,359
11/26/2014 89.1 90.02 89.1 89.94 119,016
11/25/2014 89.04 89.28 88.78 89.08 115,022
11/24/2014 88.9 89.23 88.6901 88.93 138,858
11/21/2014 88.73 88.8 88.41 88.68 231,549
11/20/2014 87.67 88.0499 87.47 88.04 170,232
11/19/2014 88.39 88.6 87.7907 87.85 120,510
11/18/2014 88.27 88.68 88.01 88.55 210,811
11/17/2014 87.68 88.301 87.68 88.13 181,682
11/14/2014 88.5 88.57 87.58 87.74 191,805
11/13/2014 88.03 88.66 88.01 88.46 92,781
11/12/2014 88.64 88.64 87.8302 87.95 197,721
11/11/2014 89.08 89.08 88.242 88.6 221,348
11/10/2014 87.91 89.05 87.89 89.04 135,585
11/07/2014 88.37 88.66 87.88 88.16 234,882
11/06/2014 89 89.34 88.24 88.37 219,593
11/05/2014 89.5 89.55 88.5838 89.07 151,721
11/04/2014 89.15 89.33 88.46 89.31 158,376
11/03/2014 88.54 89.21 88.32 89.15 336,524
10/31/2014 87.43 88.31 87.41 88.26 236,832
10/30/2014 86.31 87.02 86.12 87.01 153,273
10/29/2014 86.56 86.78 85.9699 86.52 233,964
10/28/2014 86.23 86.681 85.9716 86.67 168,136
10/27/2014 85.47 86.34 85.47 86.34 176,541
10/24/2014 85.77 86.09 85.18 85.69 506,539
10/23/2014 85.52 85.91 85.1202 85.77 224,817
10/22/2014 85.16 85.62 84.94 85.07 230,445
10/21/2014 84.54 85.09 84.1 85.07 361,761
10/20/2014 82.99 84.31 82.99 84.31 761,338
10/17/2014 83.48 83.59 82.31 83.07 623,806
10/16/2014 82.17 83.08 81.77 82.88 309,049
10/15/2014 82.92 83.5 82.02 82.73 299,264
10/14/2014 82.25 83.77 82.06 83.24 356,903
10/13/2014 81.79 82.68 81.79 81.79 261,917
10/10/2014 81.71 82.748 81.71 81.79 220,840
10/09/2014 81.47 82.57 81.47 81.68 340,457
10/08/2014 80.13 81.62 80.03 81.59 253,092
10/07/2014 80.37 80.71 79.87 79.88 188,847
10/06/2014 80.79 80.91 80.26 80.46 169,581
10/03/2014 80.37 80.48 79.65 80.29 184,932
10/02/2014 79.77 80.25 79.25 79.79 233,986
10/01/2014 79.34 80.42 79.34 79.86 462,856
09/30/2014 80.21 80.42 79.62 79.8 217,492
09/29/2014 79.72 80.23 79.34 80.2 262,798
09/26/2014 79.16 80.32 78.94 80.25 288,097
09/25/2014 79.59 79.78 78.88 79.25 306,795
09/24/2014 79.71 80.55 79.4 79.53 305,283
09/23/2014 80.27 80.66 79.71 79.71 368,712
09/22/2014 80.85 80.85 80.3 80.38 153,639
09/19/2014 81.09 81.4 80.685 80.94 613,518
09/18/2014 82.3 82.41 81.48 81.5 201,768
09/17/2014 82.52 82.9619 82.17 82.2 209,935
09/16/2014 81.43 82.45 81.43 82.21 399,117
09/15/2014 81.78 82.2 81.12 81.43 297,520
09/12/2014 84.09 84.09 81.34 81.75 230,111
09/11/2014 84.16 84.68 84.06 84.4599 109,983
09/10/2014 85.59 85.59 84.3199 84.39 196,662
09/09/2014 86.06 86.21 85.6 85.77 157,299
09/08/2014 86.26 86.51 86.04 86.23 132,851
09/05/2014 85.48 86.34 85.48 86.34 90,423
09/04/2014 85.72 86.03 85.17 85.45 130,707
09/03/2014 85.65 85.84 85.43 85.72 130,294
09/02/2014 85.48 85.66 85.26 85.44 175,816
08/29/2014 85.08 85.51 84.99 85.43 107,608
08/28/2014 84.94 85.17 84.74 84.98 89,845
08/27/2014 85.06 85.26 84.8101 85.04 166,044
08/26/2014 84.9 85.2 84.812 84.96 135,894
08/25/2014 85.38 85.38 84.53 84.82 131,592
08/22/2014 85.79 85.79 84.73 84.97 193,691
08/21/2014 85.78 86.22 85.641 85.7 142,219
08/20/2014 85.45 85.99 84.99 85.85 138,021
08/19/2014 85.53 85.68 85.14 85.5 142,561
08/18/2014 84.68 85.29 84.19 85.29 162,729
08/15/2014 84.76 84.96 84.13 84.38 145,469
08/14/2014 84.66 84.8968 84.3401 84.51 162,663
08/13/2014 83.53 84.66 83.53 84.6 279,763
08/12/2014 83.39 83.74 83.243 83.4 242,323
08/11/2014 83.11 83.75 83.05 83.52 151,336
08/08/2014 82.76 83.03 82.33 82.97 218,378
08/07/2014 82.85 82.99 82.33 82.51 170,900
08/06/2014 82.43 82.9 82.1031 82.51 201,000
08/05/2014 83.26 83.37 82.42 82.56 135,908
08/04/2014 82.99 83.63 82.56 83.47 258,971
08/01/2014 83.1 83.73 82.97 82.98 953,755
07/31/2014 83.96 84.24 83.12 83.12 161,606
07/30/2014 84.51 84.87 84.08 84.46 515,316
07/29/2014 85.07 85.07 84.4093 84.55 188,809
07/28/2014 84.54 85.2238 84.45 84.99 132,828
07/25/2014 84.89 85.065 84.3501 84.43 122,702
07/24/2014 85.11 85.285 84.79 85.03 105,417
07/23/2014 85 85.15 84.75 85.01 92,048
07/22/2014 84.73 85.12 84.73 84.85 119,735
07/21/2014 84.54 84.7193 84.33 84.52 142,491
07/18/2014 84.23 84.88 84.18 84.85 98,711
07/17/2014 84.36 84.51 83.97 84.08 145,595
07/16/2014 84.39 84.65 84 84.53 102,629
07/15/2014 84.1 84.33 83.78 84.24 323,095
07/14/2014 83.77 84.16 83.52 84.16 371,689
07/11/2014 83.56 83.8199 83.31 83.71 148,992
07/10/2014 83.03 83.92 83.03 83.7 519,489
07/09/2014 83.27 83.43 82.72 83.36 200,153
07/08/2014 82.89 83.46 82.89 83.25 215,556
07/07/2014 82.6 83.12 82.43 82.96 186,625
07/03/2014 83.02 83.02 82.36 82.71 146,485
07/02/2014 83.42 83.45 82.69 83.16 213,287
07/01/2014 83 83.6 82.7488 83.36 244,677
06/30/2014 83.22 83.23 82.46 83 410,092
06/27/2014 82.5 83.26 82.42 83.26 264,181
06/26/2014 82.74 82.84 82.38 82.56 169,447
06/25/2014 82.79 82.98 82.5 82.74 200,012
06/24/2014 82.74 83.0685 82.58 82.82 279,791
06/23/2014 83.19 83.4 82.7576 82.84 300,361
06/20/2014 82.86 83.15 82.38 83.15 233,028
06/19/2014 83.04 83.56 82.88 83.52 223,769
06/18/2014 82.35 83.09 81.96 82.97 232,831
06/17/2014 82.01 82.36 81.71 82.31 171,575
06/16/2014 82.49 82.85 81.99 82.09 368,034
06/13/2014 82.26 82.69 81.8 82.57 201,459
06/12/2014 82.53 82.5363 81.74 82.37 201,524
06/11/2014 82.57 82.89 82.18 82.6 155,758
06/10/2014 83.29 83.44 82.5053 82.79 263,185
06/09/2014 84.26 84.73 83.25 83.4 150,572
06/06/2014 85 85.06 84.29 84.39 214,776
06/05/2014 83.25 84.86 83.13 84.85 173,053
06/04/2014 83.05 83.44 82.82 83.26 144,662
06/03/2014 83.08 83.31 82.87 83.1 128,402
06/02/2014 82.83 83.43 82.8 83.22 329,586
05/30/2014 82.4 83.04 82.37 82.91 194,861
05/29/2014 82.42 82.5774 82.15 82.51 103,181
05/28/2014 82.69 82.69 81.8502 82.31 177,373
05/27/2014 82.5 82.99 82.41 82.93 167,885
05/23/2014 81.86 82.39 81.73 82.36 108,377
05/22/2014 81.91 82.16 81.63 81.66 190,674
*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?