Quantcast

Historical Stock Prices

(ETF)
EWD 
$32.69
*  
0.03
0.09%
Get EWD Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading EWD 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 18-JAN-2019 TO 18-APR-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.
04/18/2019 32.7 32.77 32.65 32.69 488,188
04/17/2019 32.68 32.73 32.545 32.66 223,219
04/16/2019 32.36 32.42 32.31 32.31 114,799
04/15/2019 32.24 32.265 32.13 32.25 204,096
04/12/2019 32.25 32.29 32.182 32.28 223,732
04/11/2019 32.01 32.035 31.81 31.91 458,887
04/10/2019 31.71 31.99 31.71 31.93 282,635
04/09/2019 31.81 31.81 31.645 31.67 172,606
04/08/2019 31.77 31.88 31.72 31.86 279,292
04/05/2019 31.64 31.75 31.62 31.7 434,820
04/04/2019 31.54 31.63 31.48 31.49 855,069
04/03/2019 31.47 31.68 31.47 31.57 203,928
04/02/2019 30.95 31.03 30.83 30.98 198,190
04/01/2019 30.73 30.8909 30.655 30.87 497,643
03/29/2019 30.39 30.41 30.17 30.22 575,759
03/28/2019 30.2 30.255 29.96 30.22 1,007,944
03/27/2019 30.49 30.55 30.11 30.35 266,459
03/26/2019 30.42 30.465 30.36 30.41 227,102
03/25/2019 30.39 30.48 30.26 30.38 271,555
03/22/2019 30.59 30.64 30.23 30.29 474,883
03/21/2019 31.15 31.31 31.1 31.3 1,110,997
03/20/2019 31.25 31.565 31.1 31.42 260,945
03/19/2019 31.28 31.29 31 31.09 287,260
03/18/2019 30.87 30.945 30.77 30.91 678,742
03/15/2019 30.54 30.8 30.52 30.79 444,181
03/14/2019 30.21 30.37 30.19 30.32 239,984
03/13/2019 29.94 30.11 29.94 30.07 211,341
03/12/2019 29.72 29.7699 29.68 29.74 203,434
03/11/2019 29.54 29.84 29.54 29.81 213,648
03/08/2019 29.07 29.42 29.05 29.41 284,057
03/07/2019 29.64 29.67 29.185 29.19 502,097
03/06/2019 30.28 30.28 30 30.03 309,486
03/05/2019 30.12 30.36 30.12 30.31 349,405
03/04/2019 30.35 30.35 30.06 30.16 390,154
03/01/2019 30.37 30.46 30.28 30.35 242,431
02/28/2019 30.2 30.29 30.15 30.16 389,994
02/27/2019 30.24 30.29 30.07 30.07 476,848
02/26/2019 30.16 30.24 30.06 30.16 346,591
02/25/2019 30.24 30.28 30.0572 30.1 321,356
02/22/2019 30.2 30.225 30.1 30.16 295,984
02/21/2019 30.01 30.05 29.76 29.84 373,485
02/20/2019 30.17 30.41 30.16 30.29 468,737
02/19/2019 30.03 30.41 30.03 30.37 276,823
02/15/2019 30.27 30.35 30.15 30.32 314,574
02/14/2019 29.79 29.9964 29.74 29.87 460,674
02/13/2019 30.07 30.14 29.91 29.93 378,528
02/12/2019 29.66 29.745 29.62 29.72 255,686
02/11/2019 29.54 29.585 29.39 29.43 309,485
02/08/2019 29.31 29.455 29.24 29.41 286,366
02/07/2019 29.7 29.71 29.33 29.39 471,670
02/06/2019 30.03 30.0615 29.9 29.94 365,165
02/05/2019 30.1 30.11 29.97 30.06 471,729
02/04/2019 29.77 30.05 29.71 30.04 387,456
02/01/2019 29.94 30.03 29.84 29.87 479,187
01/31/2019 29.74 29.91 29.67 29.82 683,559
01/30/2019 29.51 29.84 29.44 29.76 310,463
01/29/2019 29.44 29.58 29.41 29.5 287,278
01/28/2019 29.33 29.36 29.19 29.33 441,799
01/25/2019 29.45 29.61 29.42 29.47 216,075
01/24/2019 29.09 29.29 29.07 29.21 342,806
01/23/2019 29.29 29.3 29.06 29.19 324,151
01/22/2019 29.32 29.38 29.11 29.18 499,324
01/18/2019 29.55 29.62 29.45 29.57 339,538
*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