Quantcast

Historical Stock Prices

(ETF)
EWN 
$28.6
*  
0.14
0.49%
Get EWN Alerts
*Delayed - data as of Nov. 16, 2018  -  Find a broker to begin trading EWN 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 28.52 28.7 28.47 28.6 153,249
11/15/2018 28.33 28.8 28.26 28.74 193,005
11/14/2018 28.74 28.78 28.44 28.6 234,561
11/13/2018 28.38 28.68 28.38 28.45 312,305
11/12/2018 28.47 28.47 28.18 28.19 120,861
11/09/2018 28.72 28.83 28.61 28.83 257,214
11/08/2018 28.89 28.99 28.695 28.75 176,678
11/07/2018 29.01 29.1 28.91 29.08 1,246,105
11/06/2018 28.55 28.7 28.53 28.69 127,431
11/05/2018 28.56 28.58 28.4 28.53 97,578
11/02/2018 28.74 28.8 28.41 28.6 214,238
11/01/2018 28.32 28.57 28.25 28.57 342,884
10/31/2018 27.82 27.96 27.78 27.78 223,926
10/30/2018 27.31 27.68 27.31 27.67 240,606
10/29/2018 27.67 27.715 27.04 27.31 467,433
10/26/2018 27.27 27.58 26.98 27.39 223,009
10/25/2018 27.47 27.76 27.38 27.61 109,529
10/24/2018 27.68 27.69 27.06 27.09 246,934
10/23/2018 27.73 28.11 27.58 28.03 281,495
10/22/2018 28.43 28.43 28.1101 28.16 88,515
10/19/2018 28.46 28.68 28.46 28.55 204,013
10/18/2018 28.74 28.75 28.22 28.28 108,087
10/17/2018 29.04 29.04 28.79 28.89 156,604
10/16/2018 28.77 28.95 28.73 28.93 142,135
10/15/2018 28.24 28.45 28.24 28.34 172,688
10/12/2018 28.47 28.4738 28.02 28.34 190,957
10/11/2018 28.54 28.66 28.03 28.14 221,713
10/10/2018 28.92 28.92 28.44 28.49 342,055
10/09/2018 28.95 29.23 28.92 29.11 83,616
10/08/2018 28.97 29.16 28.9 29.16 149,631
10/05/2018 29.53 29.55 29.28 29.4 1,156,663
10/04/2018 29.8435 29.8435 29.44 29.59 241,035
10/03/2018 30.16 30.24 30.1 30.15 115,141
10/02/2018 29.95 30.1 29.89 30.05 300,245
10/01/2018 30.39 30.46 30.22 30.25 132,620
09/28/2018 30.15 30.29 30.1 30.19 130,887
09/27/2018 30.55 30.7 30.47 30.51 177,711
09/26/2018 30.57 30.79 30.53 30.59 18,940
09/25/2018 30.91 30.91 30.7 30.73 38,197
09/24/2018 30.89 30.89 30.68 30.7 67,643
09/21/2018 30.825 30.9 30.78 30.83 129,060
09/20/2018 30.81 30.9299 30.76 30.92 76,270
09/19/2018 30.21 30.4 30.19 30.36 403,440
09/18/2018 30.32 30.46 30.3 30.35 310,802
09/17/2018 30.42 30.44 30.21 30.22 105,256
09/14/2018 30.26 30.33 30.08 30.21 174,969
09/13/2018 30.26 30.39 30.19 30.3153 138,666
09/12/2018 29.9 30.04 29.83 29.98 208,082
09/11/2018 29.99 30.09 29.88 30.09 131,286
09/10/2018 30.2 30.22 30.1315 30.16 89,469
09/07/2018 29.82 30.04 29.8 29.89 160,015
09/06/2018 30.36 30.4 30.11 30.19 580,886
09/05/2018 30.64 30.69 30.48 30.55 151,528
09/04/2018 30.57 30.81 30.54 30.77 190,370
08/31/2018 31.1 31.2 30.91 31.04 143,407
08/30/2018 31.39 31.445 31.28 31.33 114,026
08/29/2018 31.44 31.63 31.44 31.6 213,602
08/28/2018 31.63 31.64 31.45 31.49 144,981
08/27/2018 31.28 31.52 31.28 31.5 123,722
08/24/2018 30.96 31.125 30.95 31.05 221,783
08/23/2018 30.97 31.01 30.77 30.79 230,489
08/22/2018 30.99 31.07 30.93 31 132,185
08/21/2018 30.73 30.92 30.69 30.81 168,756
08/20/2018 30.43 30.54 30.41 30.52 116,246
08/17/2018 30.09 30.38 30.04 30.3 509,540
08/16/2018 30.28 30.44 30.25 30.28 193,575
*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