Quantcast
 
 
 
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

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

Select the Timeframe:

Results for: 3 Month, From 21-JUN-2018 TO 21-SEP-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.
09/21/2018 31.83 31.83 31.83 31.83 383
09/20/2018 31.71 31.71 31.71 31.71 1,024
09/19/2018 31.5 31.5 31.5 31.5 368
09/18/2018 31.35 31.48 31.35 31.43 1,006
09/17/2018 31.4328 31.4328 31.4328 31.4328 00
09/14/2018 31.417 31.4328 31.417 31.4328 661
09/13/2018 31.2508 31.2508 31.2508 31.2508 00
09/12/2018 31.27 31.27 31.2508 31.2508 786
09/11/2018 30.5317 31.0087 30.5317 31.0087 640
09/10/2018 31.18 31.18 31.18 31.18 00
09/07/2018 31.18 31.18 31.18 31.18 252
09/06/2018 31.3309 31.3309 31.3309 31.3309 00
09/05/2018 31.3309 31.3309 31.3309 31.3309 00
09/04/2018 31.2 31.38 31.2 31.3309 1,190
08/31/2018 31.84 31.8547 31.802 31.8547 1,793
08/30/2018 32.53 32.53 32.53 32.53 00
08/29/2018 32.53 32.53 32.53 32.53 393
08/28/2018 32.4756 32.4756 32.4756 32.4756 00
08/27/2018 32.39 32.4756 32.37 32.4756 2,359
08/24/2018 32.0998 32.0998 32.0998 32.0998 351
08/23/2018 32.01 32.01 31.7375 31.7375 2,599
08/22/2018 32.04 32.06 32.04 32.06 1,300
08/21/2018 31.7 31.75 31.7 31.75 717
08/20/2018 31.39 31.39 31.3328 31.3328 1,056
08/17/2018 31.42 31.4838 31.42 31.44 2,846
08/16/2018 31.36 31.42 31.22 31.22 3,097
08/15/2018 31.0096 31.0096 31.0096 31.0096 132
08/14/2018 31.6201 31.6233 31.6201 31.6233 392
08/13/2018 31.402 31.402 31.402 31.402 172
08/10/2018 31.87 31.8888 31.87 31.8888 808
08/09/2018 33.0004 33.0004 33.0004 33.0004 00
08/08/2018 33.24 33.24 33.0004 33.0004 1,324
08/07/2018 33.05 33.05 33.05 33.05 167
08/06/2018 32.9397 32.9397 32.9397 32.9397 327
08/03/2018 33.16 33.17 33.16 33.17 1,214
08/02/2018 32.88 32.888 32.88 32.888 974
08/01/2018 33.078 33.081 33.078 33.081 1,058
07/31/2018 33.1478 33.1478 33.1478 33.1478 376
07/30/2018 33.05 33.05 33.05 33.05 715
07/27/2018 32.7274 32.7274 32.7274 32.7274 00
07/26/2018 32.7295 32.7295 32.7 32.7274 1,618
07/25/2018 32.57 32.57 32.57 32.57 00
07/24/2018 32.4899 32.57 32.4899 32.57 465
07/23/2018 32.23 32.23 32.12 32.13 5,302
07/20/2018 31.93 31.93 31.93 31.93 00
07/19/2018 31.93 31.93 31.93 31.93 530
07/18/2018 32.0734 32.2899 32.04 32.2899 1,236
07/17/2018 31.94 32.2448 31.94 32.2448 641
07/16/2018 32.0494 32.0494 32.0494 32.0494 228
07/13/2018 32.1594 32.1594 32.1594 32.1594 258
07/12/2018 31.99 32.1549 31.99 32.1301 605
07/11/2018 32.3206 32.3206 32.3206 32.3206 00
07/10/2018 32.3206 32.3206 32.3206 32.3206 140
07/09/2018 32.3666 32.3666 32.3666 32.3666 187
07/06/2018 32.2 32.2 32.2 32.2 597
07/05/2018 31.78 31.967 31.78 31.901 2,413
07/03/2018 31.756 31.756 31.756 31.756 140
07/02/2018 31.5601 31.578 31.5601 31.578 711
06/29/2018 31.85 31.85 31.84 31.84 413
06/28/2018 31.31 31.6247 31.31 31.6247 3,063
06/27/2018 31.64 31.64 31.39 31.39 553
06/26/2018 31.57 31.6 31.57 31.6 1,097
06/25/2018 31.73 31.73 31.1522 31.64 10,647
06/22/2018 32.28 32.28 32.28 32.28 597
06/21/2018 31.6632 31.6632 31.6004 31.6004 468
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for EWEM

Research Brokers before you trade

Want to trade FX?

Smart Portfolio