Quantcast

Emerging Currency Fund Historical Stock Prices

(ETF)
CEW 
$18.38
*  
0.05
0.27%
Get CEW Alerts
*Delayed - data as of Dec. 18, 2018 13:49 ET  -  Find a broker to begin trading CEW now


Community Rating:
View:    CEW Real Time
 
 
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 17-SEP-2018 TO 17-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.
13:49 N/A 18.38 18.35 18.38 1,404
12/17/2018 18.31 18.35 18.31 18.33 972
12/14/2018 18.29 18.3194 18.24 18.305 2,817
12/13/2018 18.38 18.381 18.35 18.36 15,821
12/12/2018 18.395 18.395 18.37 18.37 1,832
12/11/2018 18.3096 18.33 18.3 18.33 4,413
12/10/2018 18.3271 18.3271 18.3004 18.3142 1,367
12/07/2018 18.4839 18.4839 18.385 18.4003 2,498
12/06/2018 18.373 18.43 18.31 18.31 9,485
12/04/2018 18.52 18.5256 18.4 18.405 9,053
12/03/2018 18.56 18.5799 18.48 18.514 2,685
11/30/2018 18.4265 18.4265 18.401 18.4204 2,214
11/29/2018 18.485 18.4998 18.45 18.455 5,663
11/28/2018 18.351 18.455 18.32 18.39 11,224
11/27/2018 18.3 18.35 18.275 18.275 26,768
11/26/2018 18.3605 18.3605 18.29 18.29 9,663
11/23/2018 18.38 18.38 18.352 18.352 1,201
11/21/2018 18.3801 18.43 18.37 18.38 2,095
11/20/2018 18.34 18.3599 18.3179 18.3599 786
11/19/2018 18.37 18.41 18.36 18.3971 3,668
11/16/2018 18.395 18.3993 18.395 18.3993 875
11/15/2018 18.26 18.35 18.26 18.31 1,158
11/14/2018 18.16 18.23 18.15 18.19 8,173
11/13/2018 18.1723 18.1723 18.11 18.11 1,858
11/12/2018 18.24 18.24 18.13 18.1487 6,767
11/09/2018 18.2348 18.2348 18.18 18.2 4,560
11/08/2018 18.37 18.37 18.25 18.255 17,648
11/07/2018 18.4 18.402 18.27 18.27 2,168
11/06/2018 18.32 18.35 18.31 18.32 3,664
11/05/2018 18.29 18.3186 18.29 18.31 2,146
11/02/2018 18.33 18.33 18.225 18.27 3,003
11/01/2018 18.1929 18.2085 18.19 18.19 4,388
10/31/2018 18.02 18.02 17.98 18 2,247
10/30/2018 18.05 18.1211 18.05 18.1211 1,282
10/29/2018 18.08 18.09 18 18.01 2,047
10/26/2018 18.07 18.14 18.07 18.14 3,642
10/25/2018 18.08 18.16 18.08 18.16 1,995
10/24/2018 18.1786 18.1786 18.1 18.1 2,121
10/23/2018 18.105 18.18 18.105 18.18 1,165
10/22/2018 18.26 18.26 18.19 18.19 1,600
10/19/2018 18.2322 18.2322 18.2322 18.2322 00
10/18/2018 18.25 18.25 18.2322 18.2322 1,985
10/17/2018 18.27 18.31 18.26 18.31 2,749
10/16/2018 18.306 18.4 18.29 18.33 13,916
10/15/2018 18.18 18.18 18.12 18.16 116,376
10/12/2018 18.135 18.1454 18.1 18.1 1,611
10/11/2018 18.05 18.0712 18.05 18.0712 1,211
10/10/2018 18.05 18.05 17.92 17.92 1,424
10/09/2018 17.9816 18.05 17.9816 18.03 3,716
10/08/2018 18.01 18.01 18.01 18.01 144
10/05/2018 18.04 18.04 18 18.0168 1,419
10/04/2018 18.04 18.04 17.931 17.9596 8,283
10/03/2018 18.1964 18.1964 18.09 18.09 804
10/02/2018 18.165 18.22 18.16 18.16 1,817
10/01/2018 18.2538 18.2538 18.2538 18.2538 389
09/28/2018 18.2665 18.2665 18.22 18.22 1,880
09/27/2018 18.23 18.23 18.23 18.23 109
09/26/2018 18.14 18.16 18.06 18.15 4,665
09/25/2018 18.13 18.13 18.07 18.0849 8,354
09/24/2018 18.16 18.19 18.1177 18.1177 3,836
09/21/2018 18.15 18.15 18.12 18.12 5,062
09/20/2018 18.145 18.145 18.1 18.1358 4,592
09/19/2018 18.02 18.035 18.01 18.02 7,265
09/18/2018 17.92 17.9525 17.92 17.9524 2,458
09/17/2018 17.9659 17.9659 17.9659 17.9659 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for CEW

Research Brokers before you trade

Want to trade FX?

Smart Portfolio