Quantcast

Historical Stock Prices

(ETF)
DEW 
$45.1588
*  
0.2388
0.53%
Get DEW Alerts
*Delayed - data as of Nov. 16, 2018  -  Find a broker to begin trading DEW 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 16-AUG-2018 TO 16-NOV-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.
11/16/2018 44.9 45.1588 44.9 45.1588 2,919
11/15/2018 44.53 44.9474 44.4733 44.92 5,022
11/14/2018 45.05 45.0661 44.59 44.75 4,961
11/13/2018 44.9487 45.0177 44.7712 44.8726 2,768
11/12/2018 45.11 45.12 44.765 44.77 2,659
11/09/2018 45.3016 45.38 45.07 45.3409 55,843
11/08/2018 45.695 45.71 45.38 45.4 109,794
11/07/2018 45.5584 45.81 45.5584 45.81 2,517
11/06/2018 45.1471 45.2 45.08 45.1593 1,854
11/05/2018 44.94 45.1795 44.94 45.09 9,239
11/02/2018 44.99 44.99 44.365 44.66 2,991
11/01/2018 44.5617 44.77 44.5441 44.75 7,157
10/31/2018 44.48 44.58 44.397 44.44 8,045
10/30/2018 44.34 44.34 44.01 44.3 6,304
10/29/2018 44.01 44.3495 43.43 43.61 10,033
10/26/2018 43.72 43.92 43.35 43.63 11,796
10/25/2018 43.97 44.3955 43.92 44.12 8,318
10/24/2018 44.5927 44.5927 44.22 44.2579 9,049
10/23/2018 44.35 44.74 44.205 44.68 6,696
10/22/2018 44.8507 44.97 44.8179 44.904 3,128
10/19/2018 45.33 45.33 45.14 45.2 8,120
10/18/2018 45.16 45.2882 44.7672 44.79 7,273
10/17/2018 44.9801 45.3476 44.9801 45.205 4,371
10/16/2018 45.01 45.3598 45.01 45.3598 4,601
10/15/2018 44.6 45.0562 44.6 44.75 7,725
10/12/2018 45.16 45.16 44.53 44.78 1,521
10/11/2018 45.5 45.5 44.58 44.7 5,172
10/10/2018 46.5 46.5 45.77 45.77 1,951
10/09/2018 46.36 46.5206 46.36 46.47 5,144
10/08/2018 46.216 46.46 46.155 46.46 2,326
10/05/2018 46.4028 46.4028 46.2201 46.285 4,120
10/04/2018 46.4798 46.4798 46.299 46.4371 46,474
10/03/2018 46.86 46.87 46.5533 46.62 8,620
10/02/2018 46.58 46.74 46.5657 46.6681 2,768
10/01/2018 46.81 46.83 46.66 46.73 12,595
09/28/2018 46.45 46.68 46.45 46.53 15,005
09/27/2018 46.79 46.918 46.66 46.66 66,649
09/26/2018 46.76 46.91 46.72 46.73 19,080
09/25/2018 47.08 47.08 46.8 46.8 7,378
09/24/2018 47.57 47.57 47.31 47.331 3,268
09/21/2018 47.54 47.6144 47.54 47.581 7,829
09/20/2018 47.3499 47.4599 47.3499 47.44 1,743
09/19/2018 47.12 47.1399 47.051 47.051 1,905
09/18/2018 46.97 47.18 46.97 47.16 10,963
09/17/2018 46.9 47.03 46.851 46.851 9,377
09/14/2018 46.8135 46.869 46.7201 46.869 5,148
09/13/2018 46.801 46.8788 46.7434 46.8788 4,152
09/12/2018 46.44 46.71 46.44 46.71 58,175
09/11/2018 46.3 46.4145 46.3 46.34 9,497
09/10/2018 46.42 46.433 46.34 46.3449 6,370
09/07/2018 46.21 46.21 46.0751 46.16 4,575
09/06/2018 46.42 46.49 46.301 46.39 14,868
09/05/2018 46.34 46.49 46.29 46.49 9,052
09/04/2018 46.43 46.5543 46.41 46.44 10,617
08/31/2018 46.73 46.84 46.61 46.72 4,830
08/30/2018 47.01 47.011 46.8404 46.86 2,178
08/29/2018 47.1882 47.3796 47.1882 47.3796 1,746
08/28/2018 47.31 47.31 47.1875 47.1875 2,632
08/27/2018 47.225 47.281 47.22 47.2741 3,684
08/24/2018 46.7853 47.0299 46.7853 47 2,712
08/23/2018 46.7091 46.7259 46.7091 46.7259 996
08/22/2018 46.96 47.0346 46.9268 46.9557 3,838
08/21/2018 46.9667 47.0895 46.91 46.91 4,079
08/20/2018 46.75 46.8341 46.75 46.7681 4,930
08/17/2018 46.28 46.7489 46.28 46.7001 7,161
08/16/2018 46.291 46.4303 46.29 46.3891 3,720
*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?

Smart Portfolio