Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
EWTGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 18 2024 | 2.74 | 0.050 | 1.86% | 2.70 | 2.82 | 2.65 | 13,805.00 |
| May 17 2024 | 2.69 | 0.00 | 0.01% | 2.67 | 2.70 | 2.56 | 17,295.00 |
| May 16 2024 | 2.69 | 0.010 | 0.42% | 2.66 | 2.92 | 2.61 | 15,220.00 |
| May 15 2024 | 2.68 | 0.300 | 12.78% | 2.36 | 2.69 | 2.32 | 20,860.00 |
| May 14 2024 | 2.37 | -0.150 | -6.08% | 2.53 | 2.54 | 2.28 | 28,439.00 |
| May 13 2024 | 2.53 | -0.080 | -3.21% | 2.09 | 2.75 | 2.09 | 27,911.00 |
| May 12 2024 | 2.61 | 0.00 | -0.18% | 2.61 | 2.72 | 2.58 | 17,969.00 |
| May 11 2024 | 2.62 | -0.030 | -1.12% | 2.63 | 2.71 | 2.54 | 28,654.00 |
| May 10 2024 | 2.64 | -0.240 | -8.44% | 2.92 | 2.96 | 2.64 | 46,475.00 |
| May 09 2024 | 2.89 | 0.440 | 18.20% | 2.44 | 3.00 | 2.40 | 59,163.00 |
| May 08 2024 | 2.44 | 0.130 | 5.64% | 2.31 | 2.66 | 2.29 | 69,784.00 |
| May 07 2024 | 2.31 | 0.060 | 2.77% | 2.25 | 2.44 | 2.22 | 50,639.00 |
| May 06 2024 | 2.25 | -0.080 | -3.29% | 2.09 | 2.44 | 2.09 | 117,250.00 |
| May 05 2024 | 2.33 | 0.040 | 1.95% | 2.29 | 2.41 | 2.20 | 85,570.00 |
| May 04 2024 | 2.28 | 0.110 | 4.90% | 2.17 | 2.46 | 2.17 | 92,481.00 |
| May 03 2024 | 2.18 | 0.020 | 0.75% | 2.16 | 2.29 | 2.11 | 97,076.00 |
| May 02 2024 | 2.16 | -0.050 | -2.37% | 2.19 | 2.28 | 2.10 | 89,252.00 |
| May 01 2024 | 2.21 | 0.200 | 9.70% | 2.06 | 2.26 | 1.93 | 67,857.00 |
| Apr 30 2024 | 2.02 | -0.070 | -3.45% | 2.09 | 2.15 | 1.86 | 84,635.00 |
| Apr 29 2024 | 2.09 | -0.290 | -12.10% | 1.58 | 2.15 | 1.53 | 187,434.00 |
| Apr 28 2024 | 2.38 | 0.370 | 18.70% | 2.00 | 2.38 | 1.98 | 114,184.00 |
| Apr 27 2024 | 2.00 | 0.040 | 2.12% | 1.98 | 2.14 | 1.95 | 127,163.00 |
| Apr 26 2024 | 1.96 | 0.110 | 5.91% | 1.85 | 2.07 | 1.79 | 89,196.00 |
| Apr 25 2024 | 1.85 | 0.080 | 4.80% | 1.77 | 1.96 | 1.71 | 87,713.00 |
| Apr 24 2024 | 1.77 | -0.060 | -3.15% | 1.82 | 1.85 | 1.73 | 103,875.00 |
| Apr 23 2024 | 1.82 | -0.050 | -2.79% | 1.87 | 2.00 | 1.81 | 90,510.00 |
| Apr 22 2024 | 1.88 | 0.230 | 13.74% | 1.58 | 1.94 | 1.53 | 185,824.00 |
| Apr 21 2024 | 1.65 | -0.020 | -1.25% | 1.66 | 1.74 | 1.62 | 117,037.00 |
| Apr 20 2024 | 1.67 | 0.040 | 2.73% | 1.62 | 1.70 | 1.60 | 89,109.00 |
| Apr 19 2024 | 1.63 | -0.020 | -1.15% | 1.64 | 1.66 | 1.57 | 96,329.00 |
| Apr 18 2024 | 1.64 | 0.010 | 0.55% | 1.63 | 1.69 | 1.60 | 73,680.00 |
| Apr 17 2024 | 1.64 | 0.00 | -0.13% | 1.64 | 1.68 | 1.59 | 146,143.00 |
| Apr 16 2024 | 1.64 | -0.020 | -1.49% | 1.66 | 1.71 | 1.60 | 112,382.00 |
| Apr 15 2024 | 1.66 | 0.010 | 0.49% | 1.58 | 1.78 | 1.53 | 146,043.00 |
| Apr 14 2024 | 1.65 | 0.060 | 3.86% | 1.58 | 1.66 | 1.53 | 149,162.00 |
| Apr 13 2024 | 1.59 | -0.150 | -8.60% | 1.74 | 1.80 | 1.44 | 123,584.00 |
| Apr 12 2024 | 1.74 | -0.150 | -7.88% | 1.89 | 2.14 | 1.71 | 98,228.00 |
| Apr 11 2024 | 1.89 | -0.100 | -5.07% | 1.99 | 2.01 | 1.88 | 130,801.00 |
| Apr 10 2024 | 1.99 | 0.060 | 3.26% | 1.93 | 2.04 | 1.85 | 135,464.00 |
| Apr 09 2024 | 1.93 | -0.080 | -4.21% | 1.98 | 2.01 | 1.86 | 56,420.00 |
| Apr 08 2024 | 2.01 | 0.160 | 8.88% | 1.70 | 2.05 | 1.69 | 72,725.00 |
| Apr 07 2024 | 1.85 | 0.050 | 2.77% | 1.80 | 1.87 | 1.79 | 68,161.00 |
| Apr 06 2024 | 1.80 | 0.030 | 1.54% | 1.77 | 1.82 | 1.76 | 41,441.00 |
| Apr 05 2024 | 1.77 | 0.050 | 2.81% | 1.72 | 1.82 | 1.66 | 127,131.00 |
| Apr 04 2024 | 1.72 | 0.030 | 1.47% | 1.70 | 1.80 | 1.69 | 97,706.00 |
| Apr 03 2024 | 1.70 | 0.010 | 0.36% | 1.68 | 1.77 | 1.68 | 74,367.00 |
| Apr 02 2024 | 1.69 | -0.120 | -6.80% | 1.82 | 1.82 | 1.67 | 67,523.00 |
| Apr 01 2024 | 1.82 | 0.030 | 1.59% | 2.08 | 2.09 | 1.76 | 48,449.00 |
| Mar 31 2024 | 1.79 | -0.080 | -4.50% | 1.86 | 1.88 | 1.79 | 47,246.00 |
| Mar 30 2024 | 1.87 | -0.040 | -2.34% | 1.93 | 1.93 | 1.86 | 50,743.00 |
| Mar 29 2024 | 1.92 | 0.090 | 4.87% | 1.83 | 1.99 | 1.81 | 67,121.00 |
| Mar 28 2024 | 1.83 | 0.030 | 1.41% | 1.81 | 1.87 | 1.75 | 73,346.00 |
| Mar 27 2024 | 1.80 | -0.060 | -3.37% | 1.85 | 1.93 | 1.80 | 98,773.00 |
| Mar 26 2024 | 1.87 | -0.200 | -9.79% | 2.08 | 2.09 | 1.83 | 87,732.00 |
| Mar 25 2024 | 2.07 | 0.120 | 6.02% | 1.94 | 2.14 | 1.93 | 118,382.00 |
| Mar 24 2024 | 1.95 | -0.020 | -0.88% | 1.97 | 2.01 | 1.90 | 63,846.00 |
| Mar 23 2024 | 1.97 | -0.110 | -5.23% | 2.12 | 2.14 | 1.89 | 78,503.00 |
| Mar 22 2024 | 2.08 | 0.050 | 2.40% | 2.04 | 2.15 | 1.96 | 66,306.00 |
| Mar 21 2024 | 2.03 | 0.100 | 5.34% | 1.94 | 2.15 | 1.91 | 60,751.00 |
| Mar 20 2024 | 1.93 | 0.120 | 6.93% | 1.81 | 1.97 | 1.78 | 73,770.00 |
| Mar 19 2024 | 1.80 | -0.070 | -4.00% | 1.83 | 1.99 | 1.72 | 107,178.00 |
| Mar 18 2024 | 1.88 | -0.040 | -1.96% | 2.17 | 2.29 | 1.78 | 84,014.00 |
| Mar 17 2024 | 1.91 | 0.040 | 2.16% | 1.91 | 1.99 | 1.84 | 71,984.00 |
| Mar 16 2024 | 1.87 | -0.220 | -10.72% | 2.09 | 2.10 | 1.83 | 81,668.00 |
| Mar 15 2024 | 2.10 | -0.010 | -0.43% | 2.17 | 2.29 | 1.94 | 138,256.00 |
| Mar 14 2024 | 2.11 | -0.090 | -4.25% | 2.19 | 2.20 | 2.03 | 50,465.00 |
| Mar 13 2024 | 2.20 | -0.020 | -1.07% | 2.21 | 2.24 | 2.11 | 58,825.00 |
| Mar 12 2024 | 2.22 | 0.020 | 0.91% | 2.17 | 2.29 | 2.13 | 69,593.00 |
| Mar 11 2024 | 2.20 | -0.040 | -1.81% | 1.59 | 2.56 | 1.58 | 86,998.00 |
| Mar 10 2024 | 2.24 | -0.040 | -1.72% | 2.29 | 2.40 | 2.21 | 54,734.00 |
| Mar 09 2024 | 2.28 | 0.310 | 15.52% | 1.96 | 2.31 | 1.94 | 78,810.00 |
| Mar 08 2024 | 1.98 | -0.010 | -0.32% | 2.00 | 2.04 | 1.94 | 48,618.00 |
| Mar 07 2024 | 1.98 | 0.070 | 3.73% | 1.87 | 2.13 | 1.87 | 73,125.00 |
| Mar 06 2024 | 1.91 | -0.020 | -1.19% | 1.92 | 1.94 | 1.80 | 82,725.00 |
| Mar 05 2024 | 1.94 | -0.060 | -3.20% | 2.02 | 2.05 | 1.66 | 106,563.00 |
| Mar 04 2024 | 2.00 | -0.020 | -0.97% | 1.59 | 2.17 | 1.58 | 104,192.00 |
| Mar 03 2024 | 2.02 | 0.050 | 2.45% | 1.98 | 2.12 | 1.98 | 47,056.00 |
| Mar 02 2024 | 1.97 | -0.010 | -0.35% | 2.00 | 2.00 | 1.90 | 41,175.00 |
| Mar 01 2024 | 1.98 | 0.030 | 1.74% | 1.95 | 2.00 | 1.92 | 66,849.00 |
| Feb 29 2024 | 1.94 | 0.050 | 2.48% | 1.89 | 2.02 | 1.87 | 74,185.00 |
| Feb 28 2024 | 1.90 | -0.170 | -8.13% | 2.07 | 2.08 | 1.88 | 87,647.00 |
| Feb 27 2024 | 2.06 | -0.070 | -3.49% | 2.13 | 2.15 | 2.02 | 48,691.00 |
| Feb 26 2024 | 2.14 | -0.040 | -2.01% | 1.59 | 2.18 | 1.58 | 115,307.00 |
| Feb 25 2024 | 2.18 | -0.030 | -1.33% | 2.22 | 2.33 | 2.18 | 45,689.00 |
| Feb 24 2024 | 2.21 | 0.180 | 8.65% | 2.01 | 2.24 | 2.01 | 51,459.00 |
| Feb 23 2024 | 2.04 | -0.150 | -6.75% | 2.16 | 2.17 | 2.02 | 44,535.00 |
| Feb 22 2024 | 2.18 | 0.070 | 3.19% | 2.11 | 2.24 | 2.04 | 47,551.00 |
| Feb 21 2024 | 2.12 | -0.100 | -4.50% | 2.21 | 2.25 | 2.03 | 43,992.00 |
| Feb 20 2024 | 2.22 | 0.290 | 15.00% | 1.93 | 2.26 | 1.92 | 84,228.00 |
| Feb 19 2024 | 1.93 | -0.090 | -4.41% | 1.59 | 2.09 | 1.58 | 96,702.00 |
| Feb 18 2024 | 2.02 | 0.120 | 6.07% | 1.90 | 2.14 | 1.84 | 34,370.00 |
| Feb 17 2024 | 1.90 | 0.040 | 2.03% | 1.85 | 1.94 | 1.82 | 17,214.00 |
