Quantcast

Historical Stock Prices

(ETF)
GWX 
$30.91
*  
0.29
0.93%
Get GWX Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading GWX 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 31 31.01 30.91 30.91 79,071
04/17/2019 31.23 31.2741 31.11 31.2 270,948
04/16/2019 31.2 31.24 31.11 31.11 325,006
04/15/2019 31.1 31.2 31.08 31.15 55,633
04/12/2019 31.02 31.075 30.9819 31.02 128,580
04/11/2019 30.79 30.848 30.69 30.8 57,767
04/10/2019 30.81 30.9 30.79 30.83 73,992
04/09/2019 30.85 30.85 30.6501 30.71 113,584
04/08/2019 30.84 30.93 30.8328 30.92 42,006
04/05/2019 30.82 30.948 30.82 30.89 56,968
04/04/2019 30.75 30.92 30.75 30.91 86,413
04/03/2019 30.93 31 30.83 30.84 255,399
04/02/2019 30.66 30.6899 30.5498 30.64 108,287
04/01/2019 30.58 30.78 30.58 30.74 46,117
03/29/2019 30.36 30.38 30.26 30.32 69,448
03/28/2019 30.21 30.3 30.132 30.24 64,866
03/27/2019 30.42 30.46 30.18 30.35 76,836
03/26/2019 30.47 30.52 30.33 30.4 100,893
03/25/2019 30.08 30.2299 30.06 30.17 204,670
03/22/2019 30.41 30.505 30.14 30.18 54,392
03/21/2019 30.47 30.71 30.47 30.67 50,324
03/20/2019 30.58 30.88 30.48 30.74 62,627
03/19/2019 30.74 30.7659 30.605 30.62 50,570
03/18/2019 30.53 30.67 30.53 30.67 98,618
03/15/2019 30.38 30.5 30.38 30.45 84,181
03/14/2019 30.31 30.31 30.19 30.22 46,060
03/13/2019 30.28 30.452 30.28 30.44 56,331
03/12/2019 30.16 30.2813 30.16 30.2 67,956
03/11/2019 29.88 30.15 29.88 30.15 44,230
03/08/2019 29.72 29.89 29.69 29.86 51,621
03/07/2019 30.22 30.22 29.9567 30 53,109
03/06/2019 30.62 30.62 30.44 30.44 60,569
03/05/2019 30.61 30.68 30.44 30.6 102,631
03/04/2019 30.8 30.8 30.48 30.63 60,256
03/01/2019 30.68 30.68 30.52 30.6 51,961
02/28/2019 30.63 30.63 30.47 30.47 97,647
02/27/2019 30.78 30.78 30.6385 30.73 71,574
02/26/2019 30.65 30.8416 30.65 30.76 138,158
02/25/2019 30.67 30.7395 30.5901 30.63 46,683
02/22/2019 30.48 30.57 30.46 30.52 82,112
02/21/2019 30.35 30.4 30.2886 30.37 56,240
02/20/2019 30.39 30.56 30.37 30.41 94,647
02/19/2019 30.19 30.45 30.19 30.41 105,455
02/15/2019 30.05 30.21 30.0267 30.17 110,339
02/14/2019 29.8 29.91 29.7101 29.8 311,711
02/13/2019 29.95 29.99 29.8318 29.87 88,953
02/12/2019 29.65 29.8199 29.65 29.73 196,347
02/11/2019 29.45 29.45 29.32 29.38 207,919
02/08/2019 29.32 29.3999 29.24 29.39 154,184
02/07/2019 29.67 29.67 29.43 29.51 191,255
02/06/2019 30.09 30.09 29.87 29.88 528,211
02/05/2019 30.12 30.1601 30.05 30.11 474,111
02/04/2019 29.78 29.98 29.78 29.96 93,836
02/01/2019 29.79 29.86 29.71 29.77 230,092
01/31/2019 29.86 29.9799 29.82 29.85 205,591
01/30/2019 29.62 29.9863 29.49 29.87 306,217
01/29/2019 29.6 29.6804 29.53 29.53 96,944
01/28/2019 29.46 29.536 29.3806 29.49 119,721
01/25/2019 29.51 29.672 29.51 29.62 114,988
01/24/2019 29.16 29.32 29.16 29.24 258,793
01/23/2019 29.13 29.2136 29 29.11 142,467
01/22/2019 29.11 29.1799 28.89 28.96 305,288
01/18/2019 29.4 29.46 29.34 29.42 289,114
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for GWX

Research Brokers before you trade

Want to trade FX?



Smart Portfolio