Quantcast

Historical Stock Prices

(ETF)
BWZ 
$30.57
*  
0.14
0.46%
Get BWZ Alerts
*Delayed - data as of Dec. 14, 2018  -  Find a broker to begin trading BWZ 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 14-SEP-2018 TO 14-DEC-2018

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.
12/14/2018 30.5 30.64 30.5 30.57 170,390
12/13/2018 30.69 30.72 30.6201 30.71 31,483
12/12/2018 30.65 30.759 30.645 30.74 27,853
12/11/2018 30.67 30.67 30.58 30.59 9,801
12/10/2018 30.7932 30.7932 30.61 30.62 12,971
12/07/2018 30.77 30.8499 30.75 30.79 13,213
12/06/2018 30.75 30.84 30.7401 30.75 20,569
12/04/2018 30.82 30.872 30.702 30.73 14,829
12/03/2018 30.71 30.76 30.68 30.68 67,169
11/30/2018 30.75 30.75 30.6101 30.68 14,916
11/29/2018 30.7 30.81 30.68 30.74 91,139
11/28/2018 30.52 30.77 30.5148 30.71 46,033
11/27/2018 30.56 30.56 30.49 30.54 45,787
11/26/2018 30.66 30.71 30.5701 30.61 24,386
11/23/2018 30.7 30.701 30.65 30.66 4,448
11/21/2018 30.79 30.815 30.7 30.78 63,885
11/20/2018 30.81 30.81 30.63 30.73 59,931
11/19/2018 30.91 30.91 30.81 30.82 102,027
11/16/2018 30.79 30.88 30.78 30.83 462,043
11/15/2018 30.614 30.68 30.58 30.68 7,020
11/14/2018 30.565 30.6473 30.5178 30.62 59,723
11/13/2018 30.531 30.554 30.44 30.5 25,088
11/12/2018 30.48 30.5225 30.41 30.49 9,061
11/09/2018 30.69 30.69 30.5701 30.59 26,894
11/08/2018 30.85 30.8644 30.67 30.72 29,971
11/07/2018 30.89 30.943 30.82 30.84 13,320
11/06/2018 30.78 30.84 30.77 30.78 14,344
11/05/2018 30.73 30.81 30.7201 30.76 30,323
11/02/2018 30.73 30.858 30.68 30.71 15,277
11/01/2018 30.67 30.85 30.67 30.84 29,852
10/31/2018 30.59 30.62 30.52 30.62 24,272
10/30/2018 30.63 30.72 30.59 30.61 31,039
10/29/2018 30.7 30.77 30.65 30.67 171,890
10/26/2018 30.7163 30.85 30.7163 30.85 15,927
10/25/2018 30.72 30.75 30.68 30.75 17,491
10/24/2018 30.7707 30.7856 30.72 30.73 11,770
10/23/2018 30.844 30.91 30.844 30.86 9,708
10/22/2018 30.84 30.9 30.82 30.86 16,291
10/19/2018 30.87 30.9585 30.87 30.94 12,637
10/18/2018 30.89 30.99 30.82 30.88 287,291
10/17/2018 31.09 31.1099 30.935 31 15,329
10/16/2018 31.19 31.21 31.12 31.16 28,812
10/15/2018 31.1448 31.1499 31.08 31.13 13,927
10/12/2018 31.01 31.09 30.992 31.01 22,632
10/11/2018 31.04 31.13 31.01 31.11 438,440
10/10/2018 30.86 30.9499 30.85 30.87 19,501
10/09/2018 30.75 30.91 30.74 30.91 35,099
10/08/2018 30.78 30.88 30.78 30.88 6,736
10/05/2018 30.87 30.9 30.79 30.85 17,876
10/04/2018 30.92 30.92 30.78 30.8 24,138
10/03/2018 30.99 31.0099 30.81 30.82 38,568
10/02/2018 30.9734 31.0898 30.9667 31.05 21,773
10/01/2018 31.14 31.1499 31.06 31.1199 15,563
09/28/2018 31.09 31.17 31.09 31.17 19,446
09/27/2018 31.25 31.29 31.188 31.22 25,603
09/26/2018 31.33 31.449 31.33 31.4 16,829
09/25/2018 31.44 31.44 31.35 31.4 18,257
09/24/2018 31.47 31.47 31.35 31.35 99,382
09/21/2018 31.28 31.41 31.28 31.38 514,213
09/20/2018 31.4 31.4494 31.32 31.4 30,217
09/19/2018 31.31 31.31 31.24 31.3 57,373
09/18/2018 31.34 31.34 31.21 31.25 150,194
09/17/2018 31.25 31.35 31.24 31.25 13,770
09/14/2018 31.22 31.2576 31.1802 31.19 18,340
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for BWZ

Research Brokers before you trade

Want to trade FX?

Smart Portfolio