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

(ETF)
WMW 
$20.136
*  
0.217
 negative 
1.09%
Get WMW Alerts
*Delayed - data as of Apr. 15, 2014 


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 15-JAN-2014 TO 15-APR-2014

Date Open High Low Close / Last Volume
16:00  19.98  20.16  19.988  20.136 4,520
04/15/2014 20.05 20.16 19.988 20.136 4,520
04/14/2014 20.07 20.07 19.88 19.919 5,211
04/11/2014 19.83 19.84 19.776 19.8101 1,297
04/10/2014 20.16 20.2 19.881 19.881 14,637
04/09/2014 19.84 20.04 19.84 20.04 4,183
04/08/2014 19.89 19.96 19.78 19.96 5,199
04/07/2014 20 20 19.791 19.791 6,391
04/04/2014 20.1 20.1599 19.99 19.99 10,188
04/03/2014 20.15 20.15 19.93 20.078 9,361
04/02/2014 20.14 20.15 20.0901 20.0901 2,132
04/01/2014 20.09 20.09 20.02 20.04 830
03/31/2014 19.86 19.991 19.86 19.991 2,003
03/28/2014 19.71 19.93 19.71 19.888 1,665
03/27/2014 19.74 19.75 19.69 19.7399 3,496
03/26/2014 19.96 19.96 19.606 19.69 10,926
03/25/2014 19.69 19.7 19.5944 19.69 7,730
03/24/2014 19.5906 19.5906 19.47 19.49 3,609
03/21/2014 19.74 19.77 19.62 19.62 6,084
03/20/2014 19.623 19.65 19.623 19.65 2,153
03/19/2014 19.82 19.82 19.82 19.82 992
03/18/2014 19.74 19.77 19.6 19.7525 6,347
03/17/2014 19.45 19.69 19.45 19.69 2,167
03/14/2014 19.55 19.57 19.5 19.5 4,004
03/13/2014 19.758 19.76 19.55 19.56 11,771
03/12/2014 19.87 19.87 19.71 19.769 7,374
03/11/2014 19.82 19.95 19.8 19.8 2,563
03/10/2014 19.7804 19.8599 19.7801 19.82 5,656
03/07/2014 19.899 19.899 19.77 19.83 8,389
03/06/2014 19.85 19.91 19.82 19.8996 6,385
03/05/2014 19.85 19.85 19.82 19.84 2,628
03/04/2014 19.68 19.79 19.68 19.78 2,447
03/03/2014 19.31 19.71 19.31 19.618 16,595
02/28/2014 19.74 19.85 19.68 19.68 4,467
02/27/2014 19.5 19.64 19.5 19.59 7,434
02/26/2014 19.6 19.66 19.56 19.56 10,200
02/25/2014 19.552 19.61 19.55 19.55 2,707
02/24/2014 19.66 19.7 19.6 19.62 8,550
02/21/2014 19.669 19.669 19.54 19.54 1,803
02/20/2014 19.59 19.64 19.48 19.63 6,201
02/19/2014 19.39 19.658 19.39 19.54 5,751
02/18/2014 19.5 19.6 19.5 19.5999 8,646
02/14/2014 19.58 19.59 19.53 19.531 12,245
02/13/2014 19.7088 19.772 19.7088 19.72 4,451
02/12/2014 19.66 19.68 19.63 19.656 21,624
02/11/2014 19.41 19.514 19.37 19.51 6,692
02/10/2014 19.4 19.406 18.6 19.406 3,558
02/07/2014 19.06 19.38 19.06 19.38 8,156
02/06/2014 18.86 19.2299 18.86 19.12 4,145
02/05/2014 19.12 19.12 18.89 19.011 5,703
02/04/2014 18.74 19.07 18.69 19.07 11,787
02/03/2014 19.27 19.27 18.76 18.7735 10,587
01/31/2014 19.16 19.23 19.05 19.21 22,253
01/30/2014 19.2 19.32 19.2 19.3165 9,882
01/29/2014 19.42 19.42 19.07 19.1 26,959
01/28/2014 19.32 19.32 19.1801 19.2941 9,450
01/27/2014 19.43 19.43 19.1 19.15 6,229
01/24/2014 19.66 19.66 19.3499 19.3499 11,181
01/23/2014 19.72 19.77 19.6 19.6 8,372
01/22/2014 19.88 19.88 19.72 19.832 20,921
01/21/2014 19.67 19.8096 19.67 19.8096 9,432
01/17/2014 19.8 19.8 19.67 19.6856 23,472
01/16/2014 19.5 19.85 19.5 19.74 15,336
01/15/2014 19.56 19.7199 19.55 19.648 15,826
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 your brokers before you trade


Want to trade FX?