EWK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	20.75	20.83	20.75	20.80	20.55	1.23%	963
Sep 25, 2024	20.65	20.65	20.55	20.55	20.30	-0.05%	255
Sep 24, 2024	20.48	20.56	20.48	20.56	20.31	0.66%	467
Sep 23, 2024	20.43	20.43	20.42	20.42	20.17	-0.05%	852
Sep 20, 2024	20.58	20.58	20.38	20.43	20.18	-0.95%	3,958
Sep 19, 2024	20.55	20.63	20.54	20.63	20.38	0.83%	1,835
Sep 18, 2024	20.53	20.53	20.43	20.46	20.21	-0.16%	870
Sep 17, 2024	20.59	20.59	20.42	20.49	20.24	-0.66%	2,535
Sep 16, 2024	20.56	20.63	20.56	20.63	20.38	0.52%	431
Sep 13, 2024	20.55	20.56	20.52	20.52	20.27	0.20%	6,901
Sep 12, 2024	20.47	20.51	20.46	20.48	20.23	0.32%	1,776
Sep 11, 2024	20.31	20.45	20.30	20.42	20.17	0.42%	6,819
Sep 10, 2024	20.41	20.41	20.25	20.33	20.08	-0.67%	8,033
Sep 9, 2024	20.31	20.49	20.31	20.47	20.22	1.15%	4,435
Sep 6, 2024	20.38	20.38	20.19	20.23	19.99	-0.73%	999
Sep 5, 2024	20.29	20.43	20.28	20.38	20.14	1.27%	161,323
Sep 4, 2024	20.07	20.13	20.07	20.13	19.88	1.28%	866
Sep 3, 2024	19.97	19.98	19.87	19.87	19.63	-1.47%	872
Aug 30, 2024	20.17	20.17	20.17	20.17	19.93	0.50%	380
Aug 29, 2024	20.13	20.13	20.04	20.07	19.83	0.30%	1,736
Aug 28, 2024	20.03	20.03	19.97	20.01	19.77	-0.28%	10,321
Aug 27, 2024	20.06	20.07	20.06	20.07	19.82	-0.04%	1,370
Aug 26, 2024	20.08	20.08	20.08	20.08	19.83	0.06%	311
Aug 23, 2024	19.92	20.08	19.92	20.06	19.82	1.09%	491
Aug 22, 2024	19.93	19.93	19.85	19.85	19.61	-0.42%	307
Aug 21, 2024	19.86	19.93	19.86	19.93	19.69	0.76%	1,027
Aug 20, 2024	19.74	19.78	19.74	19.78	19.54	-0.29%	2,664
Aug 19, 2024	19.84	19.84	19.84	19.84	19.60	0.77%	752
Aug 16, 2024	19.55	19.69	19.55	19.69	19.45	0.07%	1,295
Aug 15, 2024	19.62	19.67	19.58	19.67	19.44	0.69%	1,147
Aug 14, 2024	19.52	19.54	19.51	19.54	19.30	-0.02%	3,977
Aug 13, 2024	19.54	19.54	19.54	19.54	19.31	0.93%	117
Aug 12, 2024	19.33	19.36	19.33	19.36	19.13	-0.27%	357
Aug 9, 2024	19.33	19.42	19.33	19.42	19.18	0.91%	1,090
Aug 8, 2024	19.08	19.24	19.03	19.24	19.01	1.23%	6,270
Aug 7, 2024	19.01	19.04	19.00	19.01	18.78	1.21%	5,867
Aug 6, 2024	18.72	18.88	18.72	18.78	18.55	0.11%	2,329
Aug 5, 2024	18.84	18.84	18.75	18.76	18.53	-3.10%	1,452
Aug 2, 2024	19.41	19.47	19.29	19.36	19.13	-0.56%	2,706
Aug 1, 2024	19.61	19.61	19.39	19.47	19.24	-0.31%	356,030