EWU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	41.97	42.13	41.68	41.79	41.79	-0.24%	1,987,900
Sep 16, 2025	41.98	41.99	41.79	41.89	41.89	-0.48%	2,276,387
Sep 15, 2025	42.04	42.12	41.96	42.09	42.09	0.36%	1,889,278
Sep 12, 2025	42.12	42.20	41.85	41.94	41.94	-0.59%	4,150,291
Sep 11, 2025	41.78	42.22	41.78	42.19	42.19	1.08%	3,199,310
Sep 10, 2025	41.71	41.85	41.67	41.74	41.74	-0.02%	1,479,466
Sep 9, 2025	41.73	41.81	41.66	41.75	41.75	0.10%	1,438,166
Sep 8, 2025	41.63	41.73	41.47	41.71	41.71	0.39%	1,001,934
Sep 5, 2025	41.69	41.79	41.45	41.55	41.55	0.39%	2,393,302
Sep 4, 2025	41.28	41.39	41.25	41.39	41.39	0.51%	2,147,120
Sep 3, 2025	40.97	41.20	40.93	41.18	41.18	0.68%	3,743,728
Sep 2, 2025	40.69	41.02	40.67	40.90	40.90	-1.35%	2,738,424
Aug 29, 2025	41.33	41.49	41.33	41.46	41.46	-0.26%	1,855,379
Aug 28, 2025	41.56	41.62	41.43	41.57	41.57	-0.22%	2,017,745
Aug 27, 2025	41.44	41.68	41.39	41.66	41.66	-0.19%	1,039,812
Aug 26, 2025	41.70	41.77	41.58	41.74	41.74	-0.12%	2,477,579
Aug 25, 2025	41.91	42.07	41.77	41.79	41.79	-0.69%	2,242,663
Aug 22, 2025	41.78	42.15	41.77	42.08	42.08	1.01%	2,308,985
Aug 21, 2025	41.61	41.71	41.54	41.66	41.66	-0.14%	3,548,579
Aug 20, 2025	41.57	41.78	41.57	41.72	41.72	1.04%	1,630,653
Aug 19, 2025	41.27	41.37	41.19	41.29	41.29	-	2,562,353
Aug 18, 2025	41.18	41.30	41.11	41.29	41.29	0.05%	482,508
Aug 15, 2025	41.36	41.43	41.23	41.27	41.27	-0.55%	1,747,831
Aug 14, 2025	41.31	41.53	41.26	41.50	41.50	0.34%	1,153,094
Aug 13, 2025	41.17	41.39	41.15	41.36	41.36	0.80%	1,672,811
Aug 12, 2025	40.80	41.06	40.77	41.03	41.03	0.96%	856,496
Aug 11, 2025	40.62	40.67	40.53	40.64	40.64	0.27%	765,501
Aug 8, 2025	40.52	40.62	40.45	40.53	40.53	0.10%	1,463,678
Aug 7, 2025	40.52	40.57	40.36	40.49	40.49	0.27%	1,056,614
Aug 6, 2025	40.38	40.47	40.37	40.38	40.38	0.37%	963,696
Aug 5, 2025	40.30	40.33	40.13	40.23	40.23	0.05%	889,417
Aug 4, 2025	40.10	40.22	40.03	40.21	40.21	0.68%	2,097,732
Aug 1, 2025	39.85	39.99	39.61	39.94	39.94	0.33%	2,298,516
Jul 31, 2025	39.93	40.05	39.76	39.81	39.81	-0.57%	1,763,200
Jul 30, 2025	40.16	40.27	39.88	40.04	40.04	-0.87%	1,585,580
Jul 29, 2025	40.25	40.42	40.24	40.39	40.39	0.67%	1,284,734
Jul 28, 2025	40.38	40.38	40.04	40.12	40.12	-1.28%	1,748,215
Jul 25, 2025	40.47	40.64	40.38	40.64	40.64	-0.32%	1,568,329
Jul 24, 2025	40.92	41.00	40.77	40.77	40.77	-0.32%	852,682
Jul 23, 2025	40.51	40.91	40.48	40.90	40.90	1.16%	1,526,778
Jul 22, 2025	40.14	40.45	40.14	40.43	40.43	1.05%	1,224,807
Jul 21, 2025	39.99	40.19	39.92	40.01	40.01	0.53%	1,074,663
Jul 18, 2025	40.00	40.00	39.76	39.80	39.80	-0.08%	4,290,005
Jul 17, 2025	39.68	39.84	39.62	39.83	39.83	-0.05%	1,993,912
Jul 16, 2025	39.64	39.86	39.57	39.85	39.85	0.66%	1,596,513
Jul 15, 2025	39.99	39.99	39.54	39.59	39.59	-1.10%	882,611
Jul 14, 2025	39.95	40.06	39.91	40.03	40.03	0.28%	843,563
Jul 11, 2025	39.94	40.00	39.82	39.92	39.92	-0.87%	1,688,681
Jul 10, 2025	40.07	40.33	40.03	40.27	40.27	0.65%	2,046,082
Jul 9, 2025	39.84	40.01	39.77	40.01	40.01	0.55%	1,332,215