Historical Stock Prices

(ETF)
RWV 
$51.839
*  
0.429
0.83%
Get RWV Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading RWV 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 22-FEB-2015 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 51.839 51.839 51.839 51.839 225
05/21/2015 51.41 51.41 51.41 51.41 00
05/20/2015 51.41 51.41 51.41 51.41 00
05/19/2015 51.41 51.41 51.41 51.41 00
05/18/2015 51.05 51.62 51 51.41 1,025
05/15/2015 51 51.11 50.9 51.11 1,205
05/14/2015 50.739 50.739 50.739 50.739 256
05/13/2015 50.13 50.13 50.04 50.04 900
05/12/2015 50.4 50.4 50.4 50.4 00
05/11/2015 50.4 50.4 50.4 50.4 00
05/08/2015 50.2588 50.4 50.2301 50.4 1,856
05/07/2015 49.5 49.5 49.5 49.5 150
05/06/2015 49.5 49.5 49.5 49.5 00
05/05/2015 49.5 49.5 49.5 49.5 100
05/04/2015 50.2399 50.2399 50.18 50.2092 576
05/01/2015 50 50 49.9399 50 1,100
04/30/2015 50 50 50 50 300
04/29/2015 51.5 51.5 51.5 51.5 352
04/28/2015 51 51 51 51 100
04/27/2015 51.8 51.8 51.1632 51.1632 710
04/24/2015 51.67 51.6889 51.621 51.621 1,904
04/23/2015 51.31 51.31 51.31 51.31 371
04/22/2015 51.311 51.311 51.311 51.311 150
04/21/2015 50.74 50.74 50.74 50.74 00
04/20/2015 50.69 50.74 50.69 50.74 250
04/17/2015 50.2 50.2 50.15 50.15 361
04/16/2015 51.0079 51.0079 51.0079 51.0079 588
04/15/2015 50.81 50.81 50.81 50.81 135
04/14/2015 51.5 51.5 51.5 51.5 122
04/13/2015 51.21 51.21 51.21 51.21 209
04/10/2015 50.65 50.65 50.65 50.65 00
04/09/2015 50.65 50.65 50.65 50.65 00
04/08/2015 50.65 50.65 50.65 50.65 404
04/07/2015 50.5 50.5 50.5 50.5 00
04/06/2015 49.54 50.5 49.54 50.5 478
04/02/2015 50.478 50.478 50.478 50.478 100
04/01/2015 50.74 50.74 50.74 50.74 100
03/31/2015 50.5873 50.5873 50.5873 50.5873 256
03/30/2015 50.3901 50.7399 50.3901 50.7399 478
03/27/2015 49.8099 49.85 49.8099 49.85 363
03/26/2015 51.0301 51.0301 51.0301 51.0301 00
03/25/2015 51.0301 51.0301 51.0301 51.0301 00
03/24/2015 51.0301 51.0301 51.0301 51.0301 00
03/23/2015 51.0933 51.0933 51.0301 51.0301 990
03/20/2015 50.94 50.94 50.94 50.94 00
03/19/2015 50.6435 50.9537 50.643 50.94 1,867
03/18/2015 50.17 50.17 50.17 50.17 00
03/17/2015 50.64 50.64 50.05 50.17 1,090
03/16/2015 50.289 50.289 50.289 50.289 100
03/13/2015 49.76 49.76 49.76 49.76 00
03/12/2015 50.04 50.04 49.76 49.76 300
03/11/2015 49.4 49.4 49.4 49.4 110
03/10/2015 49.3595 49.3799 49.306 49.306 1,764
03/09/2015 49.84 49.84 49.84 49.84 00
03/06/2015 50 50 49.84 49.84 361
03/05/2015 50.5216 50.5216 50.5216 50.5216 100
03/04/2015 50.347 50.347 50.3396 50.3396 590
03/03/2015 50.55 50.55 50.55 50.55 00
03/02/2015 50.55 50.55 50.55 50.55 00
02/27/2015 50.55 50.55 50.55 50.55 00
02/26/2015 50.5 50.55 50.5 50.55 546
02/25/2015 50.48 50.48 50.48 50.48 00
02/24/2015 50.48 50.48 50.48 50.48 00
02/23/2015 50.89 50.89 50.48 50.48 300
*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?