Quantcast

UltraShort MSCI Japan ProShares ETF Historical Stock Prices

(ETF)
EWV 
$29.44
*  
0.3823
1.28%
Get EWV Alerts
*Delayed - data as of Mar. 18, 2019  -  Find a broker to begin trading EWV 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-DEC-2018 TO 18-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 N/A 29.71 29.44 29.44 18,776
03/18/2019 29.47 29.71 29.44 29.44 18,776
03/15/2019 29.8033 29.8223 29.7 29.8223 1,406
03/14/2019 30.435 30.435 30.435 30.435 115
03/13/2019 30.0495 30.0495 29.62 29.755 4,245
03/12/2019 29.9501 30.03 29.9272 29.97 3,397
03/11/2019 31.09 31.09 30.24 30.24 5,751
03/08/2019 31.46 31.52 31.0377 31.0377 4,160
03/07/2019 30.3 30.98 30.3 30.98 19,534
03/06/2019 29.932 29.932 29.93 29.93 469
03/05/2019 29.547 29.547 29.547 29.547 73
03/04/2019 29.18 29.71 29.18 29.655 325
03/01/2019 29.67 29.67 29.5399 29.5399 651
02/28/2019 29.662 29.662 29.662 29.662 75
02/27/2019 29.11 29.19 29.0352 29.0352 1,305
02/26/2019 28.7 28.7033 28.62 28.7033 761
02/25/2019 28.62 28.985 28.62 28.985 1,657
02/22/2019 29.11 29.27 29.1 29.13 6,081
02/21/2019 29.511 29.64 29.25 29.64 54,963
02/20/2019 29.03 29.285 29.03 29.285 539
02/19/2019 29.47 29.49 29.29 29.3418 1,400
02/15/2019 29.8 29.9508 29.465 29.465 2,306
02/14/2019 30.39 30.45 30.2891 30.2891 4,091
02/13/2019 30.0194 30.182 29.87 30.1318 4,491
02/12/2019 30.73 30.73 30.2201 30.45 31,640
02/11/2019 31.57 31.68 31.3908 31.51 2,546
02/08/2019 31.67 31.92 31.6 31.77 26,136
02/07/2019 30.8683 31.12 30.7185 31.0828 5,375
02/06/2019 30.0369 30.145 29.955 30.145 1,222
02/05/2019 29.74 29.74 29.6549 29.6549 234
02/04/2019 29.93 29.93 29.76 29.8481 3,045
02/01/2019 29.8393 30.15 29.8393 30.1004 561
01/31/2019 29.67 29.85 29.6529 29.7382 943
01/30/2019 30.18 30.18 29.6 29.795 1,521
01/29/2019 30.3809 30.3809 30.1725 30.3635 346
01/28/2019 30.47 30.8199 30.47 30.665 1,455
01/25/2019 29.9901 30.22 29.96 30.16 4,514
01/24/2019 30.91 30.91 30.8369 30.8369 486
01/23/2019 30.98 31.28 30.74 31.2226 1,867
01/22/2019 30.42 31.3363 30.42 31.02 4,238
01/18/2019 30.34 30.34 29.9 29.9044 2,219
01/17/2019 31.0699 31.0699 30.7949 30.7949 315
01/16/2019 30.7 30.7631 30.48 30.6773 2,212
01/15/2019 30.918 30.97 30.63 30.95 4,492
01/14/2019 31.64 31.72 31.5383 31.639 3,341
01/11/2019 31.4182 31.598 31.4018 31.45 2,671
01/10/2019 31.39 31.4279 30.76 30.8307 2,999
01/09/2019 31.11 31.49 30.95 31.2466 5,362
01/08/2019 31.56 31.83 31.2272 31.64 12,375
01/07/2019 31.69 31.9899 31.31 31.6526 7,002
01/04/2019 33.66 33.66 31.752 31.9618 24,660
01/03/2019 34.2 34.7642 33.62 33.95 24,546
01/02/2019 34.65 34.93 33.79 33.9885 8,097
12/31/2018 34.09 34.3573 34.09 34.3573 1,058
12/28/2018 34.29 34.4663 33.85 34.273 2,603
12/27/2018 35.68 35.7348 34.4322 34.4472 7,493
12/26/2018 36.16 36.6073 35.0032 35.08 41,292
12/24/2018 36.73 36.73 36 36.472 7,823
12/21/2018 34.88 35.8058 34.7301 35.8058 6,889
12/20/2018 33.35 34.05 33.35 33.7732 14,705
12/19/2018 32.68 33.3682 31.7201 33.3682 4,773
12/18/2018 32.47 32.54 31.85 32.484 1,883
*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