Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Ultrashort MSCI Japan -2X ETF (NY: EWV )

10.61 +0.16 (+1.53%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 60.61 61.49 61.49 61.49 12,960 +0.59(+0.97%)
Dec 30, 2014 60.77 60.91 60.68 60.89 11,297 +1.45(+2.44%)
Dec 29, 2014 59.59 59.64 59.32 59.45 9,132 +1.18(+2.02%)
Dec 26, 2014 58.35 58.39 58.06 58.27 32,143 -0.82(-1.39%)
Dec 24, 2014 58.91 59.09 59.09 59.09 743 +0.06(+0.10%)
Dec 23, 2014 59.09 59.09 58.65 59.03 3,677 -0.07(-0.11%)
Dec 22, 2014 59.05 59.34 58.95 59.10 4,566 +0.29(+0.50%)
Dec 19, 2014 58.77 59.16 58.36 58.81 4,239 -0.63(-1.06%)
Dec 18, 2014 59.88 59.88 59.43 59.44 10,545 -2.12(-3.44%)
Dec 17, 2014 62.19 62.26 60.61 61.55 8,407 -1.91(-3.01%)
Dec 16, 2014 63.41 63.46 62.29 63.46 5,419 -0.11(-0.18%)
Dec 15, 2014 61.98 64.01 61.77 63.58 14,508 +2.23(+3.64%)
Dec 12, 2014 60.24 61.40 60.06 61.35 9,488 +1.20(+1.99%)
Dec 11, 2014 59.56 60.15 59.05 60.15 8,884 -0.35(-0.58%)
Dec 10, 2014 59.32 60.81 59.32 60.50 10,596 +1.80(+3.06%)
Dec 09, 2014 59.61 59.73 58.70 58.70 10,509 -0.52(-0.87%)
Dec 08, 2014 58.90 59.27 58.44 59.22 10,223 +1.58(+2.74%)
Dec 05, 2014 57.54 57.64 57.46 57.64 1,595 +0.09(+0.16%)
Dec 04, 2014 57.44 57.87 57.28 57.54 6,140 +0.19(+0.33%)
Dec 03, 2014 57.53 57.79 57.34 57.36 3,084 +0.13(+0.23%)
Dec 02, 2014 57.52 57.52 56.98 57.22 5,939 -0.95(-1.63%)
Dec 01, 2014 57.89 58.32 57.82 58.17 8,592 -0.58(-0.99%)
Nov 28, 2014 58.69 58.80 58.54 58.76 2,279 +0.40(+0.68%)
Nov 26, 2014 58.45 58.36 58.36 58.36 2,549 +0.22(+0.37%)
Nov 25, 2014 58.05 58.59 58.05 58.15 3,216 -0.31(-0.54%)
Nov 24, 2014 58.36 58.50 58.19 58.46 6,642 -0.05(-0.09%)
Nov 21, 2014 57.88 58.81 57.85 58.51 6,858 -0.92(-1.55%)
Nov 20, 2014 59.79 60.24 59.21 59.44 11,151 +1.19(+2.04%)
Nov 19, 2014 58.65 58.65 58.25 58.25 5,708 +0.59(+1.03%)
Nov 18, 2014 58.30 58.30 57.52 57.66 8,930 -1.57(-2.65%)
Nov 17, 2014 59.16 60.17 59.12 59.23 16,849 +1.79(+3.11%)
Nov 14, 2014 57.78 57.81 57.43 57.44 2,118 +0.28(+0.49%)
Nov 13, 2014 57.41 57.72 57.06 57.16 5,105 -1.20(-2.05%)
Nov 12, 2014 58.84 58.84 58.26 58.35 2,699 +0.48(+0.83%)
Nov 11, 2014 57.92 58.08 57.59 57.87 6,656 -0.72(-1.23%)
Nov 10, 2014 59.20 59.29 58.55 58.59 5,017 -0.88(-1.47%)
Nov 07, 2014 60.09 60.29 59.45 59.46 4,386 +0.36(+0.61%)
Nov 06, 2014 59.17 59.28 58.92 59.11 8,441 +1.49(+2.58%)
Nov 05, 2014 57.21 57.83 57.21 57.62 5,562 +0.46(+0.81%)
Nov 04, 2014 57.65 57.99 56.90 57.16 10,317 +3.03(+5.60%)
Nov 03, 2014 55.00 55.21 53.58 54.13 8,622 -0.62(-1.13%)
Oct 31, 2014 55.19 56.16 54.75 54.75 25,947 -6.42(-10.50%)
Oct 30, 2014 62.31 62.31 60.55 61.17 8,973 -1.24(-1.99%)
Oct 29, 2014 61.65 62.45 61.32 62.41 13,787 -0.50(-0.79%)
Oct 28, 2014 63.14 63.21 62.69 62.91 3,684 -0.69(-1.08%)
Oct 27, 2014 63.92 63.72 63.46 63.60 3,929 -0.12(-0.19%)
Oct 24, 2014 64.01 64.07 63.46 63.72 4,050 -0.28(-0.43%)
Oct 23, 2014 64.05 64.18 63.21 63.99 11,547 -0.88(-1.36%)
Oct 22, 2014 64.11 65.22 63.72 64.88 5,832 -0.10(-0.16%)
Oct 21, 2014 65.74 65.75 64.95 64.98 3,097 +0.17(+0.26%)
Oct 20, 2014 65.92 65.92 64.61 64.81 12,811 -2.88(-4.26%)
Oct 17, 2014 67.93 68.48 67.47 67.69 11,334 -0.49(-0.72%)
Oct 16, 2014 69.67 70.18 67.62 68.18 9,843 +0.54(+0.79%)
Oct 15, 2014 68.16 69.60 67.56 67.64 34,287 +0.68(+1.01%)
Oct 14, 2014 66.61 67.36 66.23 66.97 10,136 -0.94(-1.39%)
Oct 13, 2014 65.81 68.03 65.63 67.91 17,237 +1.36(+2.05%)
Oct 10, 2014 65.34 66.59 64.60 66.54 21,090 +1.70(+2.63%)
Oct 09, 2014 63.42 64.97 63.30 64.84 16,181 +3.40(+5.53%)
Oct 08, 2014 63.04 63.40 61.44 61.44 7,734 -1.09(-1.75%)
Oct 07, 2014 61.75 62.53 61.63 62.53 6,654 +0.77(+1.25%)
Oct 06, 2014 61.39 61.99 61.21 61.76 3,347 +0.35(+0.57%)
Oct 03, 2014 61.81 61.89 61.15 61.41 8,088 -1.49(-2.36%)
Oct 02, 2014 62.47 64.04 62.47 62.90 62,299 +2.11(+3.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.