Quantcast

Historical Stock Prices

(ETF)
REW 
$12.9339
*  
0.0239
0.19%
Get REW Alerts
*Delayed - data as of Nov. 16, 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
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 13.31 13.31 12.8901 12.9339 8,589
11/15/2018 13.51 13.62 12.86 12.91 43,807
11/14/2018 13.23 13.67 13.0731 13.47 11,536
11/13/2018 13.23 13.38 12.92 13.33 25,216
11/12/2018 12.66 13.41 12.66 13.39 38,867
11/09/2018 12.35 12.7135 12.2587 12.52 19,009
11/08/2018 11.94 12.17 11.94 12.08 7,068
11/07/2018 12.31 12.3715 11.9 11.9 20,913
11/06/2018 12.86 12.86 12.41 12.69 6,721
11/05/2018 12.72 13.1 12.72 12.83 80,421
11/02/2018 12.46 12.84 12.3007 12.72 33,056
11/01/2018 12.4 12.6131 12.1901 12.22 31,987
10/31/2018 12.71 12.71 12.2753 12.43 40,043
10/30/2018 13.75 13.75 13.1 13.1 46,261
10/29/2018 12.82 14.12 12.55 13.6 68,402
10/26/2018 13.32 13.46 12.6012 13.1499 53,659
10/25/2018 12.9 12.9967 12.34 12.5 40,705
10/24/2018 12.36 13.47 12.36 13.47 33,506
10/23/2018 12.74 12.9145 12.15 12.29 18,874
10/22/2018 12.29 12.4017 12.08 12.12 10,925
10/19/2018 12.05 12.45 11.92 12.2786 20,807
10/18/2018 11.92 12.42 11.92 12.3499 22,632
10/17/2018 11.64 11.955 11.64 11.8 11,688
10/16/2018 12.17 12.1799 11.6101 11.64 28,057
10/15/2018 12.1 12.4499 12.1 12.38 18,753
10/12/2018 12.16 12.63 12.01 12.0801 16,587
10/11/2018 13 13 12.25 12.81 55,262
10/10/2018 11.6 12.63 11.6 12.61 73,506
10/09/2018 11.4671 11.595 11.3789 11.5005 27,606
10/08/2018 11.44 11.82 11.38 11.52 19,679
10/05/2018 11.07 11.5599 11.06 11.285 41,852
10/04/2018 10.83 11.1687 10.83 11.02 18,029
10/03/2018 10.73 10.73 10.58 10.58 4,390
10/02/2018 10.65 10.78 10.65 10.78 4,154
10/01/2018 10.69 10.74 10.56 10.74 5,560
09/28/2018 10.88 10.88 10.7795 10.78 1,912
09/27/2018 10.89 10.89 10.725 10.76 15,825
09/26/2018 10.95 10.95 10.7493 10.7493 3,358
09/25/2018 10.9395 10.94 10.9 10.9196 1,383
09/24/2018 11.31 11.31 10.92 10.95 8,566
09/21/2018 10.899 11.1 10.899 11.1 13,500
09/20/2018 11.08 11.08 10.9414 10.95 6,725
09/19/2018 11.249 11.28 11.1701 11.1701 1,661
09/18/2018 11.33 11.33 11.0622 11.1684 12,571
09/17/2018 11.01 11.33 10.975 11.3249 8,950
09/14/2018 10.95 11.05 10.87 10.9519 2,360
09/13/2018 11.11 11.11 10.921 10.98 12,646
09/12/2018 11.24 11.3199 11.2 11.3199 15,529
09/11/2018 11.37 11.37 11.05 11.05 10,135
09/10/2018 11.21 11.37 11.1701 11.23 13,053
09/07/2018 11.45 11.45 11.14 11.26 3,035
09/06/2018 10.98 11.3616 10.98 11.305 16,355
09/05/2018 10.6987 11.14 10.6987 10.9128 14,162
09/04/2018 10.72 10.855 10.69 10.69 10,760
08/31/2018 10.6497 10.67 10.6497 10.67 642
08/30/2018 10.63 10.6501 10.5467 10.64 3,832
08/29/2018 10.75 10.75 10.605 10.64 13,766
08/28/2018 10.79 10.8612 10.79 10.825 7,232
08/27/2018 10.98 10.98 10.85 10.85 9,244
08/24/2018 11.3 11.3 11.1001 11.13 26,024
08/23/2018 11.36 11.4096 11.211 11.3503 8,090
08/22/2018 11.5848 11.59 11.3954 11.43 11,188
08/21/2018 11.45 11.45 11.45 11.45 391
08/20/2018 11.42 11.57 11.42 11.56 11,049
08/17/2018 11.67 11.67 11.6 11.6294 8,330
08/16/2018 11.3624 11.5 11.3624 11.4971 10,568
*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