Quantcast

First Trust Dow 30 Equal Weight ETF Historical Stock Prices

(ETF)
EDOW 
$23.7459
*  
0.1019
0.43%
Get EDOW Alerts
*Delayed - data as of Mar. 21, 2019  -  Find a broker to begin trading EDOW 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 20-DEC-2018 TO 20-MAR-2019

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.
16:00 23.67 23.7671 23.7459 23.7459 666
03/20/2019 23.66 23.7 23.5901 23.644 4,142
03/19/2019 23.91 23.9599 23.7442 23.7442 6,341
03/18/2019 23.7597 23.8094 23.7597 23.8052 1,600
03/15/2019 23.7448 23.7448 23.7199 23.7199 623
03/14/2019 23.68 23.68 23.59 23.6102 3,099
03/13/2019 23.59 23.635 23.59 23.6038 3,547
03/12/2019 23.47 23.5395 23.45 23.4517 4,296
03/11/2019 23.26 23.4652 23.26 23.4652 1,058
03/08/2019 23.0578 23.1742 23.0578 23.1742 1,307
03/07/2019 23.42 23.42 23.1731 23.2168 2,627
03/06/2019 23.4487 23.4487 23.3715 23.3935 1,118
03/05/2019 23.59 23.59 23.5 23.5216 1,916
03/04/2019 23.73 23.73 23.37 23.4936 1,592
03/01/2019 23.6653 23.6653 23.629 23.629 1,065
02/28/2019 23.59 23.5985 23.5492 23.5492 995
02/27/2019 23.55 23.6115 23.55 23.59 948
02/26/2019 23.6368 23.6668 23.59 23.6668 461
02/25/2019 23.8 23.8 23.6587 23.6702 955
02/22/2019 23.5825 23.5843 23.52 23.5843 708
02/21/2019 23.4201 23.4565 23.37 23.4215 3,830
02/20/2019 23.53 23.53 23.44 23.496 6,849
02/19/2019 23.33 23.49 23.33 23.4691 4,444
02/15/2019 23.24 23.415 23.234 23.415 5,151
02/14/2019 23 23.133 23 23.0732 9,181
02/13/2019 23.19 23.19 23.13 23.1543 949
02/12/2019 22.91 23.06 22.91 23.0513 4,127
02/11/2019 22.74 22.7414 22.72 22.7414 1,797
02/08/2019 22.64 22.6984 22.601 22.6984 1,333
02/07/2019 22.77 22.77 22.63 22.7538 1,885
02/06/2019 22.9896 22.9896 22.94 22.9434 5,876
02/05/2019 22.97 22.9772 22.9 22.966 4,662
02/04/2019 22.66 22.8188 22.66 22.8188 2,332
02/01/2019 22.7496 22.8395 22.69 22.7045 2,368
01/31/2019 22.52 22.6836 22.47 22.6836 1,530
01/30/2019 22.4579 22.6564 22.4579 22.6408 3,629
01/29/2019 22.3799 22.3799 22.3244 22.3244 325
01/28/2019 22.23 22.24 22.11 22.24 4,755
01/25/2019 22.6 22.6 22.47 22.4884 2,773
01/24/2019 22.4312 22.4312 22.32 22.39 3,922
01/23/2019 22.5387 22.5387 22.27 22.4204 2,591
01/22/2019 22.36 22.36 22.1947 22.1947 1,159
01/18/2019 22.3848 22.5505 22.36 22.4941 6,604
01/17/2019 22.27 22.27 22.1875 22.2156 985
01/16/2019 22.09 22.1287 22.09 22.1102 508
01/15/2019 21.93 22.0443 21.93 22.0164 2,603
01/14/2019 21.88 21.9 21.87 21.879 1,974
01/11/2019 21.9599 21.9599 21.93 21.9536 1,655
01/10/2019 21.79 21.9734 21.79 21.9734 6,228
01/09/2019 21.9667 22.0287 21.85 21.8881 5,419
01/08/2019 21.949 21.949 21.73 21.85 4,511
01/07/2019 21.64 21.76 21.64 21.64 7,622
01/04/2019 21.26 21.6037 21.26 21.5756 1,991
01/03/2019 21.03 21.13 20.95 20.9699 2,020
01/02/2019 21.1698 21.53 21.1698 21.4283 10,645
12/31/2018 21.35 21.4194 21.28 21.3051 19,573
12/28/2018 23.39 23.39 21.17 21.18 45,394
12/27/2018 20.61 21.1561 20.525 21.1561 47,169
12/26/2018 20.2264 20.9716 20.07 20.9716 6,467
12/24/2018 20.31 20.43 20.089 20.089 13,458
12/21/2018 21.14 21.29 20.61 20.6717 36,680
12/20/2018 21.29 21.3239 20.83 20.9083 6,144
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format



News for EDOW



Research Brokers before you trade

Want to trade FX?

Smart Portfolio