EWK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	19.22	19.24	19.14	19.14	19.14	-0.10%	5,591
Feb 20, 2025	19.04	19.16	19.03	19.16	19.16	0.86%	9,851
Feb 19, 2025	19.03	19.03	18.97	19.00	19.00	-0.72%	4,647
Feb 18, 2025	19.10	19.19	19.10	19.13	19.13	-0.08%	3,772
Feb 14, 2025	19.27	19.27	19.15	19.15	19.15	-0.52%	4,125
Feb 13, 2025	19.17	19.25	19.17	19.25	19.25	0.94%	5,470
Feb 12, 2025	18.84	19.07	18.84	19.07	19.07	1.44%	6,678
Feb 11, 2025	18.66	18.80	18.66	18.80	18.80	0.90%	22,857
Feb 10, 2025	18.61	18.63	18.61	18.63	18.63	0.25%	553
Feb 7, 2025	18.75	18.75	18.59	18.59	18.59	-0.66%	830
Feb 6, 2025	18.71	18.73	18.66	18.71	18.71	0.55%	3,327
Feb 5, 2025	18.49	18.61	18.49	18.61	18.61	0.80%	1,052
Feb 4, 2025	18.45	18.54	18.42	18.46	18.46	0.98%	32,120
Feb 3, 2025	18.20	18.34	18.15	18.28	18.28	-1.67%	12,587
Jan 31, 2025	18.69	18.79	18.59	18.59	18.59	-5.39%	9,494
Jan 30, 2025	18.75	19.65	18.75	19.65	19.65	5.63%	16,415
Jan 29, 2025	18.57	18.63	18.57	18.60	18.60	0.29%	1,841
Jan 28, 2025	18.61	18.68	18.55	18.55	18.55	-0.76%	8,278
Jan 27, 2025	18.62	18.75	18.59	18.69	18.69	0.95%	8,374
Jan 24, 2025	18.50	18.58	18.50	18.52	18.52	0.63%	1,842
Jan 23, 2025	18.29	18.42	18.29	18.40	18.40	0.60%	4,590
Jan 22, 2025	18.40	18.40	18.29	18.29	18.29	-0.83%	3,324
Jan 21, 2025	18.45	18.45	18.45	18.45	18.45	1.80%	1,124
Jan 17, 2025	18.22	18.22	18.10	18.12	18.12	-0.10%	9,511
Jan 16, 2025	18.06	18.16	18.03	18.14	18.14	0.41%	5,024
Jan 15, 2025	18.10	18.10	18.04	18.07	18.07	0.48%	4,589
Jan 14, 2025	17.96	18.01	17.96	17.98	17.98	0.44%	2,036
Jan 13, 2025	17.81	17.94	17.74	17.90	17.90	-0.22%	2,329
Jan 10, 2025	18.25	18.25	17.94	17.94	17.94	-1.70%	7,608
Jan 8, 2025	18.28	18.34	18.22	18.25	18.25	-0.66%	204,568
Jan 7, 2025	18.58	18.58	18.36	18.37	18.37	-0.21%	4,686
Jan 6, 2025	18.27	18.44	18.27	18.41	18.41	1.05%	2,779
Jan 3, 2025	18.21	18.22	18.19	18.22	18.22	-0.01%	1,505
Jan 2, 2025	18.33	18.36	18.17	18.22	18.22	-0.36%	8,008
Dec 31, 2024	18.34	18.34	18.23	18.29	18.29	0.24%	8,563
Dec 30, 2024	18.26	18.29	18.17	18.24	18.24	-0.92%	6,338
Dec 27, 2024	18.39	18.46	18.38	18.41	18.41	-0.22%	5,533
Dec 26, 2024	18.41	18.46	18.39	18.45	18.45	0.36%	3,620
Dec 24, 2024	18.38	18.39	18.36	18.38	18.38	0.26%	2,517
Dec 23, 2024	18.25	18.34	18.19	18.34	18.34	0.63%	3,828
Dec 20, 2024	18.08	18.30	18.08	18.22	18.22	0.28%	74,400
Dec 19, 2024	18.18	18.20	18.14	18.17	18.17	-0.11%	2,259
Dec 18, 2024	18.56	18.61	18.18	18.19	18.19	-1.99%	13,785
Dec 17, 2024	18.59	18.61	18.56	18.56	18.56	-2.06%	12,196
Dec 16, 2024	18.85	18.98	18.85	18.95	18.72	0.02%	4,595
Dec 13, 2024	18.96	18.97	18.91	18.95	18.72	-0.07%	3,852
Dec 12, 2024	18.97	19.03	18.95	18.96	18.73	0.37%	2,906
Dec 11, 2024	18.97	18.98	18.87	18.89	18.66	-0.58%	9,455
Dec 10, 2024	19.03	19.03	19.00	19.00	18.77	-0.03%	2,101
Dec 9, 2024	19.09	19.17	19.01	19.01	18.78	-0.63%	23,589
Dec 6, 2024	19.20	19.20	19.13	19.13	18.89	-0.06%	3,209
Dec 5, 2024	19.12	19.15	19.12	19.14	18.91	0.24%	1,564
Dec 4, 2024	19.11	19.16	19.06	19.09	18.86	0.27%	12,575
Dec 3, 2024	19.07	19.07	19.03	19.04	18.81	-0.10%	44,190
Dec 2, 2024	19.02	19.10	19.00	19.06	18.83	-0.42%	6,663
Nov 29, 2024	19.01	19.14	19.01	19.14	18.91	0.03%	1,078
Nov 27, 2024	19.01	19.14	18.99	19.14	18.90	1.38%	1,798
Nov 26, 2024	18.81	18.88	18.81	18.88	18.65	-1.30%	1,137
Nov 25, 2024	19.13	19.17	19.11	19.12	18.89	0.94%	3,106
Nov 22, 2024	18.90	18.95	18.90	18.95	18.72	0.87%	2,629
Nov 21, 2024	18.79	18.79	18.74	18.78	18.55	-0.11%	3,077
Nov 20, 2024	18.83	18.83	18.73	18.80	18.58	0.06%	4,232
Nov 19, 2024	18.76	18.81	18.75	18.79	18.56	-0.61%	3,260
Nov 18, 2024	18.94	18.94	18.91	18.91	18.68	0.01%	1,035
Nov 15, 2024	19.02	19.05	18.90	18.90	18.68	-1.49%	2,601
Nov 14, 2024	19.29	19.29	19.19	19.19	18.96	0.17%	955
Nov 13, 2024	19.18	19.18	19.16	19.16	18.93	-0.31%	602
Nov 12, 2024	19.37	19.37	19.22	19.22	18.98	-1.76%	2,336
Nov 11, 2024	19.60	19.60	19.56	19.56	19.32	-0.66%	3,857
Nov 8, 2024	19.73	19.73	19.60	19.69	19.45	-0.71%	2,311
Nov 7, 2024	19.87	19.89	19.80	19.83	19.59	1.33%	6,377
Nov 6, 2024	19.69	19.69	19.52	19.57	19.33	-2.44%	4,168
Nov 5, 2024	19.99	20.07	19.99	20.06	19.82	1.27%	102,178
Nov 4, 2024	19.95	19.95	19.81	19.81	19.57	-0.60%	2,109
Nov 1, 2024	20.01	20.06	19.90	19.93	19.69	0.49%	16,432
Oct 31, 2024	19.91	19.91	19.83	19.83	19.59	-0.64%	704
Oct 30, 2024	20.03	20.03	19.96	19.96	19.72	-1.30%	531
Oct 29, 2024	20.09	20.22	20.08	20.22	19.98	-	7,676
Oct 28, 2024	20.19	20.23	20.17	20.22	19.98	0.35%	4,293
Oct 25, 2024	20.14	20.15	20.08	20.15	19.91	0.10%	985
Oct 24, 2024	20.12	20.13	20.12	20.13	19.89	0.08%	619
Oct 23, 2024	20.09	20.11	20.04	20.11	19.87	-0.29%	1,842
Oct 22, 2024	20.19	20.19	20.17	20.17	19.93	-0.54%	4,634
Oct 21, 2024	20.33	20.33	20.27	20.28	20.03	-1.37%	2,642
Oct 18, 2024	20.42	20.56	20.40	20.56	20.31	0.73%	5,867
Oct 17, 2024	20.41	20.48	20.41	20.41	20.16	0.05%	3,605
Oct 16, 2024	20.46	20.46	20.39	20.40	20.15	-0.13%	4,453
Oct 15, 2024	20.43	20.43	20.43	20.43	20.18	-0.56%	699
Oct 14, 2024	20.42	20.54	20.37	20.54	20.29	0.59%	11,155
Oct 11, 2024	20.39	20.43	20.37	20.42	20.17	0.96%	10,630
Oct 10, 2024	20.30	20.30	20.18	20.23	19.98	-0.07%	37,589
Oct 9, 2024	20.19	20.32	20.18	20.24	20.00	-0.02%	5,499
Oct 8, 2024	20.16	20.26	20.15	20.24	20.00	-0.18%	21,007
Oct 7, 2024	20.51	20.51	20.28	20.28	20.04	-1.36%	1,802
Oct 4, 2024	20.48	20.56	20.46	20.56	20.31	-0.08%	9,847
Oct 3, 2024	20.57	20.60	20.50	20.58	20.33	-0.65%	9,260
Oct 2, 2024	20.66	20.75	20.65	20.71	20.46	-0.58%	19,260
Oct 1, 2024	20.93	20.93	20.77	20.83	20.58	-0.20%	14,691
Sep 30, 2024	20.86	20.87	20.86	20.87	20.62	0.06%	2,350
Sep 27, 2024	20.97	20.99	20.86	20.86	20.61	0.30%	996