Quantcast

Historical Stock Prices

(ETF)
HEWC 
$26.8554
*  
0.0719
0.27%
Get HEWC Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading HEWC 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 26.7832 26.8554 26.78 26.8554 768
04/17/2019 26.69 26.7835 26.69 26.7835 659
04/16/2019 26.64 26.69 26.64 26.6723 802
04/15/2019 26.58 26.6483 26.58 26.6417 808
04/12/2019 26.49 26.5461 26.49 26.5461 8,046
04/11/2019 26.5 26.53 26.43 26.4433 3,716
04/10/2019 26.26 26.3921 26.26 26.3921 2,508
04/09/2019 26.24 26.3225 26.24 26.2864 8,295
04/08/2019 26.3064 26.4212 26.3064 26.4212 918
04/05/2019 26.275 26.37 26.275 26.37 2,693
04/04/2019 26.14 26.2282 26.14 26.2282 351
04/03/2019 26.23 26.265 26.11 26.1578 3,250
04/02/2019 26.15 26.15 26.0907 26.15 793
04/01/2019 25.91 26.14 25.91 26.13 28,231
03/29/2019 25.8536 25.8536 25.8536 25.8536 222
03/28/2019 25.9017 25.9388 25.8263 25.937 2,293
03/27/2019 25.9337 25.9337 25.7701 25.816 3,058
03/26/2019 25.82 25.9699 25.82 25.8782 3,711
03/25/2019 25.66 25.78 25.66 25.7401 3,143
03/22/2019 25.6801 25.7901 25.6801 25.7901 695
03/21/2019 25.955 26.0794 25.955 26.0794 10,073
03/20/2019 25.96 25.96 25.94 25.9487 848
03/19/2019 26.1131 26.1131 26.0213 26.0213 964
03/18/2019 26.007 26.0989 26.007 26.0989 900
03/15/2019 25.9313 25.94 25.9 25.9327 6,213
03/14/2019 25.9342 25.96 25.7901 25.8479 16,713
03/13/2019 25.9 26.02 25.87 25.94 69,146
03/12/2019 25.79 25.88 25.79 25.8555 743
03/11/2019 25.8474 25.892 25.7748 25.8332 4,252
03/08/2019 25.6315 25.6468 25.56 25.63 6,856
03/07/2019 25.7203 25.7671 25.72 25.7518 2,209
03/06/2019 25.8198 25.8704 25.7701 25.8258 1,791
03/05/2019 25.8185 25.8185 25.76 25.8117 1,943
03/04/2019 25.77 25.77 25.6604 25.7207 1,666
03/01/2019 25.89 25.89 25.73 25.7692 2,403
02/28/2019 25.6869 25.6869 25.5914 25.6523 4,413
02/27/2019 25.6402 25.7529 25.6402 25.7529 793
02/26/2019 25.7935 25.7935 25.7246 25.7246 827
02/25/2019 25.72 25.74 25.7 25.7078 6,447
02/22/2019 25.7 25.7092 25.615 25.6526 10,874
02/21/2019 25.71 25.71 25.611 25.6414 1,968
02/20/2019 25.615 25.69 25.595 25.6845 2,014
02/19/2019 25.4765 25.5063 25.46 25.5015 1,240
02/15/2019 25.345 25.3894 25.345 25.3894 758
02/14/2019 25.0001 25.145 25.0001 25.1372 2,083
02/13/2019 25.097 25.097 24.952 24.9775 3,098
02/12/2019 24.945 24.9958 24.945 24.9958 932
02/11/2019 24.96 24.96 24.83 24.8752 3,409
02/08/2019 24.91 24.9855 24.89 24.9855 1,548
02/07/2019 25.15 25.2 25.02 25.16 8,500
02/06/2019 25.11 25.1805 25.11 25.1209 1,652
02/05/2019 25.0257 25.0783 25.0257 25.0783 1,614
02/04/2019 24.79 24.9429 24.79 24.9429 3,304
02/01/2019 24.8001 24.85 24.7909 24.7909 860
01/31/2019 24.8999 24.94 24.84 24.8458 5,064
01/30/2019 24.69 24.7872 24.69 24.7872 649
01/29/2019 24.8099 24.8099 24.7856 24.7856 756
01/28/2019 24.436 24.5647 24.436 24.5647 5,290
01/25/2019 24.57 24.5942 24.5001 24.5638 15,195
01/24/2019 24.361 24.4399 24.2801 24.4399 5,473
01/23/2019 24.4247 24.4667 24.3 24.3401 3,399
01/22/2019 24.32 24.45 24.309 24.3474 14,505
01/18/2019 24.5 24.53 24.485 24.5203 4,145
*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