EWU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	40.22	40.37	40.22	40.35	40.35	0.32%	445,211
Jun 5, 2025	40.41	40.41	40.15	40.22	40.22	0.07%	766,257
Jun 4, 2025	40.14	40.34	40.14	40.19	40.19	0.32%	891,064
Jun 3, 2025	40.02	40.12	39.91	40.06	40.06	-0.57%	545,650
Jun 2, 2025	40.02	40.29	39.83	40.29	40.29	0.93%	1,925,561
May 30, 2025	39.86	39.99	39.69	39.92	39.92	0.33%	1,290,789
May 29, 2025	39.71	39.79	39.53	39.79	39.79	0.30%	1,016,701
May 28, 2025	39.74	39.76	39.55	39.67	39.67	-1.00%	1,690,037
May 27, 2025	40.11	40.16	39.94	40.07	40.07	0.48%	677,250
May 23, 2025	39.43	39.89	39.43	39.88	39.88	0.89%	786,370
May 22, 2025	39.38	39.67	39.27	39.53	39.53	0.25%	657,170
May 21, 2025	39.78	39.83	39.43	39.43	39.43	-0.45%	830,192
May 20, 2025	39.44	39.65	39.43	39.61	39.61	0.71%	904,968
May 19, 2025	38.93	39.34	38.93	39.33	39.33	1.11%	705,368
May 16, 2025	38.76	38.94	38.73	38.90	38.90	0.26%	547,640
May 15, 2025	38.56	38.80	38.49	38.80	38.80	1.44%	1,368,783
May 14, 2025	38.47	38.50	38.20	38.25	38.25	-0.44%	6,528,265
May 13, 2025	38.32	38.48	38.20	38.42	38.42	0.47%	2,552,025
May 12, 2025	38.16	38.29	38.02	38.24	38.24	-0.13%	1,543,974
May 9, 2025	38.35	38.35	38.16	38.29	38.29	0.47%	2,684,184
May 8, 2025	38.43	38.43	38.09	38.11	38.11	-0.83%	746,529
May 7, 2025	38.43	38.57	38.34	38.43	38.43	-0.36%	977,698
May 6, 2025	38.75	38.80	38.56	38.57	38.57	-0.18%	1,471,696
May 5, 2025	38.65	38.78	38.53	38.64	38.64	0.10%	3,374,596
May 2, 2025	38.55	38.67	38.41	38.60	38.60	1.90%	1,023,551
May 1, 2025	38.07	38.07	37.78	37.88	37.88	-0.58%	1,671,349
Apr 30, 2025	38.07	38.24	37.85	38.10	38.10	-0.65%	1,242,551
Apr 29, 2025	38.21	38.42	38.15	38.35	38.35	0.42%	778,326
Apr 28, 2025	38.02	38.21	37.96	38.19	38.19	0.66%	800,972
Apr 25, 2025	37.82	37.94	37.68	37.94	37.94	0.13%	844,788
Apr 24, 2025	37.60	37.92	37.49	37.89	37.89	0.91%	762,185
Apr 23, 2025	37.66	37.93	37.44	37.55	37.55	-0.08%	2,882,873
Apr 22, 2025	37.33	37.74	37.33	37.58	37.58	2.06%	2,635,994
Apr 21, 2025	37.11	37.13	36.57	36.82	36.82	-0.41%	1,954,138
Apr 17, 2025	36.79	37.24	36.77	36.97	36.97	1.15%	1,428,036
Apr 16, 2025	36.66	36.92	36.43	36.55	36.55	-0.27%	1,045,829
Apr 15, 2025	36.55	36.83	36.52	36.65	36.65	1.38%	1,809,691
Apr 14, 2025	35.82	36.34	35.79	36.15	36.15	1.63%	5,643,161
Apr 11, 2025	34.87	35.71	34.83	35.57	35.57	2.60%	3,377,658
Apr 10, 2025	34.80	34.81	33.90	34.67	34.67	-1.25%	2,884,339
Apr 9, 2025	33.03	35.29	32.76	35.11	35.11	5.78%	2,635,232
Apr 8, 2025	34.23	34.32	32.86	33.19	33.19	-0.30%	3,089,343
Apr 7, 2025	33.20	34.57	32.86	33.29	33.29	-3.84%	6,283,558
Apr 4, 2025	35.70	35.85	34.59	34.62	34.62	-7.14%	5,648,192
Apr 3, 2025	37.55	37.67	37.27	37.28	37.28	-0.88%	1,340,918
Apr 2, 2025	37.31	37.62	37.28	37.61	37.61	0.45%	1,015,202
Apr 1, 2025	37.46	37.60	37.23	37.44	37.44	-0.08%	1,583,337
Mar 31, 2025	37.18	37.55	37.15	37.47	37.47	-0.32%	1,214,341
Mar 28, 2025	37.79	37.81	37.58	37.59	37.59	-0.19%	1,198,649
Mar 27, 2025	37.46	37.73	37.46	37.66	37.66	0.40%	1,030,898