Quantcast

Invesco MSCI Emerging Markets Equal Country Weight ETF Historical Stock Prices

(ETF)
EWEM 
$29.7259
*  
0.2508
0.84%
Get EWEM Alerts
*Delayed - data as of Dec. 17, 2018  -  Find a broker to begin trading EWEM now


Community Rating:
View:    EWEM Pre-Market
 
 
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.
16:00 N/A 29.7748 29.72 29.7259 4,169
12/17/2018 29.73 29.7748 29.72 29.7259 4,169
12/14/2018 29.9438 29.9767 29.9438 29.9767 153
12/13/2018 30.02 30.318 30.02 30.2993 678
12/12/2018 30.222 30.222 30.222 30.222 129
12/11/2018 29.962 29.962 29.9015 29.9015 591
12/10/2018 29.8514 29.8514 29.8514 29.8514 01
12/07/2018 30.231 30.27 30.069 30.069 2,991
12/06/2018 30.19 30.25 30.15 30.15 3,448
12/04/2018 30.93 30.93 30.6899 30.6899 615
12/03/2018 30.86 31.13 30.86 31.13 556
11/30/2018 30.82 30.82 30.51 30.5609 1,089
11/29/2018 30.85 30.872 30.71 30.77 8,535
11/28/2018 30.2686 30.2686 30.23 30.23 694
11/27/2018 30.2116 30.2116 30.2116 30.2116 185
11/26/2018 30.2194 30.2194 30.05 30.07 4,707
11/23/2018 30.42 30.42 30.42 30.42 00
11/21/2018 30.418 30.44 30.41 30.42 4,705
11/20/2018 29.93 29.93 29.93 29.93 372
11/19/2018 30.49 30.49 30.4514 30.47 1,642
11/16/2018 30.75 30.75 30.75 30.75 315
11/15/2018 30.32 30.71 30.31 30.63 5,926
11/14/2018 30.05 30.2086 29.95 30.09 5,603
11/13/2018 29.98 30.16 29.97 29.97 6,158
11/12/2018 29.82 29.82 29.75 29.75 253
11/09/2018 30.1 30.3521 29.841 30.19 10,414
11/08/2018 30.7669 30.7669 30.605 30.605 814
11/07/2018 30.99 30.99 30.99 30.99 102
11/06/2018 30.92 30.92 30.6821 30.6821 3,081
11/05/2018 30.725 30.7931 30.725 30.7667 1,037
11/02/2018 30.41 30.41 30.41 30.41 00
11/01/2018 30.296 30.41 30.296 30.41 1,001
10/31/2018 29.8216 29.8216 29.8216 29.8216 378
10/30/2018 29.5013 29.601 29.5013 29.525 4,953
10/29/2018 29.52 29.52 29.52 29.52 00
10/26/2018 29.58 29.58 29.52 29.52 667
10/25/2018 29.7299 29.7299 29.7299 29.7299 342
10/24/2018 29.7082 29.7082 29.58 29.58 1,344
10/23/2018 30.26 30.26 30.26 30.26 00
10/22/2018 30.26 30.26 30.26 30.26 1,175
10/19/2018 29.99 29.99 29.99 29.99 00
10/18/2018 30.28 30.28 29.9116 29.99 1,106
10/17/2018 30.3201 30.3201 30.3201 30.3201 00
10/16/2018 30.3201 30.3201 30.3201 30.3201 00
10/15/2018 30.3001 30.3201 30.3001 30.3201 486
10/12/2018 30.2516 30.2516 30.2516 30.2516 101
10/11/2018 30.1274 30.1274 30.1274 30.1274 00
10/10/2018 30.1399 30.1399 30.1274 30.1274 2,024
10/09/2018 30.6848 30.6848 30.6848 30.6848 00
10/08/2018 30.6033 30.6848 30.6033 30.6848 2,256
10/05/2018 30.64 30.64 30.64 30.64 225
10/04/2018 30.81 30.81 30.81 30.81 330
10/03/2018 31.25 31.25 31.25 31.25 1,111
10/02/2018 31.72 31.72 31.4753 31.4753 4,612
10/01/2018 31.7001 31.7212 31.68 31.6809 1,471
09/28/2018 31.66 31.66 31.64 31.64 1,396
09/27/2018 31.81 31.84 31.605 31.73 13,452
09/26/2018 31.5982 31.5982 31.5982 31.5982 207
09/25/2018 31.593 31.593 31.593 31.593 207
09/24/2018 31.83 31.83 31.83 31.83 00
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
*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