Quantcast

Historical Stock Prices

(ETF)
REW 
$11.6879
*  
0.0019
0.02%
Get REW Alerts
*Delayed - data as of Jul. 20, 2018  -  Find a broker to begin trading REW 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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-APR-2018 TO 20-JUL-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.
07/20/2018 11.62 11.69 11.56 11.6879 2,080
07/19/2018 11.6 11.6899 11.6 11.686 2,170
07/18/2018 11.6598 11.6866 11.6 11.6 3,106
07/17/2018 11.92 11.92 11.5354 11.573 659
07/16/2018 11.62 11.778 11.62 11.73 705
07/13/2018 11.67 11.74 11.6451 11.725 1,345
07/12/2018 11.83 11.85 11.69 11.69 3,050
07/11/2018 12.2 12.2 12.01 12.1194 9,790
07/10/2018 12 12 11.9 11.9204 3,216
07/09/2018 12.39 12.39 12.01 12.01 11,409
07/06/2018 12.4001 12.4001 12.2 12.2 2,839
07/05/2018 12.7 12.79 12.6 12.6 13,558
07/03/2018 12.44 12.68 12.44 12.68 371
07/02/2018 12.97 13.05 12.6 12.6033 9,533
06/29/2018 12.71 12.88 12.6107 12.88 2,974
06/28/2018 13.22 13.26 12.82 12.82 19,538
06/27/2018 12.62 12.9493 12.62 12.9493 2,459
06/26/2018 12.7 12.7727 12.6604 12.77 3,551
06/25/2018 12.63 13.09 12.63 12.87 15,699
06/22/2018 12.41 12.41 12.2868 12.2868 1,493
06/21/2018 12.1392 12.1999 12.1392 12.1916 1,047
06/20/2018 11.9399 11.94 11.9399 11.94 1,183
06/19/2018 12.32 12.32 12.06 12.08 6,190
06/18/2018 12.04 12.04 11.89 11.919 3,858
06/15/2018 12.05 12.05 11.9338 11.9338 1,999
06/14/2018 11.8566 11.87 11.8 11.8 1,928
06/13/2018 11.88 11.9379 11.8 11.8899 4,357
06/12/2018 12.04 12.045 11.945 11.9841 1,542
06/11/2018 12.04 12.04 12.01 12.01 357
06/08/2018 12.26 12.26 12.12 12.13 979
06/07/2018 12.1099 12.19 12.0553 12.19 1,076
06/06/2018 12 12.02 11.81 11.81 9,639
06/05/2018 11.97 11.97 11.8735 11.95 2,592
06/04/2018 12.07 12.1623 12 12.018 3,429
06/01/2018 12.49 12.49 12.2179 12.23 7,311
05/31/2018 12.6 12.66 12.49 12.66 1,814
05/30/2018 12.66 12.68 12.64 12.68 1,218
05/29/2018 12.78 12.9861 12.78 12.9861 4,062
05/25/2018 12.73 12.73 12.65 12.715 5,751
05/24/2018 12.72 12.906 12.69 12.69 2,585
05/23/2018 13.06 13.2 12.77 12.77 17,414
05/22/2018 12.81 12.93 12.7428 12.918 4,899
05/21/2018 12.75 12.9799 12.75 12.9 5,503
05/18/2018 12.99 13.08 12.99 13.05 4,877
05/17/2018 13.02 13.08 12.8366 12.9898 10,364
05/16/2018 12.99 12.99 12.8 12.82 6,115
05/15/2018 12.93 13.0805 12.93 12.9989 10,334
05/14/2018 12.59 12.675 12.49 12.675 6,854
05/11/2018 12.7569 12.7645 12.59 12.7645 4,653
05/10/2018 12.731 12.7582 12.6296 12.675 2,916
05/09/2018 13.25 13.25 12.921 12.98 2,841
05/08/2018 13.43 13.58 13.4032 13.4032 3,278
05/07/2018 13.38 13.4499 13.315 13.4348 4,907
05/04/2018 14.0156 14.0156 13.62 13.67 4,985
05/03/2018 14.6117 14.6999 14.15 14.22 3,692
05/02/2018 14.1282 14.1729 13.9901 14.1312 6,267
05/01/2018 14.6866 14.6866 14.41 14.4284 1,867
04/30/2018 14.37 14.6493 14.2328 14.54 9,416
04/27/2018 14.18 14.65 14.07 14.4752 9,363
04/26/2018 14.7 14.7 14.3698 14.3698 9,805
04/25/2018 14.85 15.41 14.85 15.1184 16,882
04/24/2018 14.6458 15.23 14.53 15.1098 7,290
04/23/2018 14.3 14.5273 14.3 14.4236 2,173
04/20/2018 14.07 14.39 14.04 14.3712 10,302
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for REW

Research Brokers before you trade

Want to trade FX?

Smart Portfolio