Elements Exchange Traded Notes Morningstar Wide Moat Focus Tot Historical Stock Prices

(ETF)
WMW 
$21
*  
0.07
0.33%
Get WMW Alerts
*Delayed - data as of Jul. 21, 2014  -  Find a broker to begin trading WMW 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 21-APR-2014 TO 21-JUL-2014

Date Open High Low Close / Last Volume
16:00 N/A  21  20.82  21 1,782
07/21/2014 20.82 21 20.82 21 1,782
07/18/2014 21.18 21.18 20.9 21.07 865
07/17/2014 21.01 21.0199 20.9997 21.0135 2,035
07/16/2014 21.1 21.1 20.99 21.0414 14,609
07/15/2014 20.963 21.0599 20.963 21.0599 3,197
07/14/2014 21.03 21.1 20.97 20.97 15,405
07/11/2014 20.84 21.0199 20.84 20.9963 6,581
07/10/2014 20.82 20.89 20.81 20.81 4,249
07/09/2014 20.95 20.956 20.82 20.956 1,610
07/08/2014 20.85 20.8693 20.771 20.797 2,079
07/07/2014 20.98 21.03 20.93 20.945 8,971
07/03/2014 20.94 21.0399 20.94 21 1,649
07/02/2014 21.07 21.07 20.87 20.87 4,542
07/01/2014 20.87 21.025 20.87 20.99 7,383
06/30/2014 20.85 20.85 20.8318 20.84 1,724
06/27/2014 20.58 20.7706 20.58 20.75 9,530
06/26/2014 20.56 20.658 20.55 20.64 3,488
06/25/2014 20.66 20.66 20.66 20.66 578
06/24/2014 20.7201 20.79 20.7201 20.79 2,527
06/23/2014 20.71 20.79 20.656 20.74 4,563
06/20/2014 20.8 20.8091 20.73 20.7568 3,894
06/19/2014 20.6641 20.6641 20.6641 20.6641 539
06/18/2014 20.5 20.5 20.5 20.5 2,215
06/17/2014 20.48 20.48 20.444 20.444 845
06/16/2014 20.37 20.57 20.37 20.4601 1,250
06/13/2014 20.9 20.9 20.34 20.4324 16,594
06/12/2014 20.49 20.51 20.45 20.51 1,300
06/11/2014 20.5803 20.5999 20.5803 20.5999 910
06/10/2014 20.82 20.82 20.65 20.7 5,313
06/09/2014 20.6 20.71 20.6 20.6975 13,354
06/06/2014 20.6001 20.6001 20.6001 20.6001 770
06/05/2014 20.57 20.57 20.569 20.569 986
06/04/2014 20.37 20.46 20.37 20.432 2,000
06/03/2014 20.4 20.4099 20.4 20.4099 988
06/02/2014 20.34 20.4499 20.34 20.4499 8,210
05/30/2014 20.38 20.38 20.38 20.38 00
05/29/2014 20.34 20.38 20.313 20.38 4,184
05/28/2014 20.12 20.2775 20.12 20.25 4,498
05/27/2014 20.24 20.25 20.22 20.2401 9,883
05/23/2014 20.16 20.2399 20.16 20.2 18,442
05/22/2014 20.21 20.251 20.15 20.251 5,064
05/21/2014 20.17 20.17 20.17 20.17 374
05/20/2014 20.11 20.15 20.02 20.0601 11,413
05/19/2014 20.1001 20.2299 20.1001 20.2299 3,462
05/16/2014 20.16 20.19 20.16 20.18 5,196
05/15/2014 20.23 20.23 20.06 20.115 3,704
05/14/2014 20.339 20.349 20.26 20.328 2,683
05/13/2014 20.27 20.3799 20.27 20.3799 5,810
05/12/2014 20.47 20.47 20.18 20.2978 6,797
05/09/2014 20.4 20.4 20.29 20.39 2,474
05/08/2014 20.4199 20.45 20.2 20.2001 18,766
05/07/2014 20.09 20.3 20.09 20.1501 1,900
05/06/2014 20.138 20.16 20.1 20.11 3,853
05/05/2014 20.23 20.28 20.1 20.19 3,248
05/02/2014 20.2 20.2 20.2 20.2 00
05/01/2014 20.3 20.3 20.2 20.2 2,958
04/30/2014 20.29 20.29 20.03 20.22 9,131
04/29/2014 20.2768 20.3 20.1898 20.1898 5,561
04/28/2014 20.24 20.26 20.13 20.2324 17,567
04/25/2014 20.27 20.2799 20.13 20.14 6,535
04/24/2014 20.37 20.39 20.26 20.31 5,339
04/23/2014 20.45 20.46 20.4 20.45 1,930
04/22/2014 20.4199 20.48 20.3401 20.44 7,198
04/21/2014 20.29 20.41 20.28 20.3992 10,293
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?