EWU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 8, 2025	39.48	39.86	39.45	39.79	39.79	0.94%	1,541,306
Jul 7, 2025	39.68	39.74	39.38	39.42	39.42	-1.00%	726,779
Jul 3, 2025	39.77	39.83	39.66	39.82	39.82	0.53%	1,876,090
Jul 2, 2025	39.35	39.62	39.23	39.61	39.61	-0.60%	3,736,432
Jul 1, 2025	39.66	39.91	39.64	39.85	39.85	0.33%	889,816
Jun 30, 2025	39.64	39.76	39.58	39.72	39.72	-	786,178
Jun 27, 2025	39.77	39.87	39.60	39.72	39.72	0.08%	3,613,714
Jun 26, 2025	39.66	39.74	39.59	39.69	39.69	1.04%	1,643,084
Jun 25, 2025	39.26	39.34	39.15	39.28	39.28	-0.33%	1,435,263
Jun 24, 2025	39.42	39.56	39.33	39.41	39.41	0.61%	872,639
Jun 23, 2025	38.74	39.21	38.74	39.17	39.17	0.69%	1,497,744
Jun 20, 2025	39.45	39.90	38.88	38.90	38.90	-0.82%	1,369,962
Jun 18, 2025	39.27	39.43	39.13	39.22	39.22	0.05%	5,070,177
Jun 17, 2025	39.57	39.58	39.18	39.20	39.20	-1.06%	1,103,534
Jun 16, 2025	39.87	39.99	39.62	39.62	39.62	-1.98%	1,572,208
Jun 13, 2025	40.42	40.63	40.35	40.42	39.61	-0.88%	981,064
Jun 12, 2025	40.71	40.78	40.61	40.78	39.96	0.92%	586,375
Jun 11, 2025	40.34	40.53	40.33	40.41	39.60	0.25%	2,035,283
Jun 10, 2025	40.49	40.50	40.26	40.31	39.50	-0.07%	826,892
Jun 9, 2025	40.22	40.47	40.21	40.34	39.53	-0.02%	615,216
Jun 6, 2025	40.22	40.37	40.22	40.35	39.54	0.32%	445,211
Jun 5, 2025	40.41	40.41	40.15	40.22	39.41	0.07%	766,257
Jun 4, 2025	40.14	40.34	40.14	40.19	39.38	0.32%	891,064
Jun 3, 2025	40.02	40.12	39.91	40.06	39.26	-0.57%	545,650
Jun 2, 2025	40.02	40.29	39.83	40.29	39.48	0.93%	1,925,561
May 30, 2025	39.86	39.99	39.69	39.92	39.12	0.33%	1,290,789
May 29, 2025	39.71	39.79	39.53	39.79	38.99	0.30%	1,016,701
May 28, 2025	39.74	39.76	39.55	39.67	38.87	-1.00%	1,690,037
May 27, 2025	40.11	40.16	39.94	40.07	39.27	0.48%	677,250
May 23, 2025	39.43	39.89	39.43	39.88	39.08	0.89%	786,370
May 22, 2025	39.38	39.67	39.27	39.53	38.74	0.25%	657,170
May 21, 2025	39.78	39.83	39.43	39.43	38.64	-0.45%	830,192
May 20, 2025	39.44	39.65	39.43	39.61	38.82	0.71%	904,968
May 19, 2025	38.93	39.34	38.93	39.33	38.54	1.11%	705,368
May 16, 2025	38.76	38.94	38.73	38.90	38.12	0.26%	547,640
May 15, 2025	38.56	38.80	38.49	38.80	38.02	1.44%	1,368,783
May 14, 2025	38.47	38.50	38.20	38.25	37.48	-0.44%	6,528,265
May 13, 2025	38.32	38.48	38.20	38.42	37.65	0.47%	2,552,025
May 12, 2025	38.16	38.29	38.02	38.24	37.47	-0.13%	1,543,974
May 9, 2025	38.35	38.35	38.16	38.29	37.52	0.47%	2,684,184
May 8, 2025	38.43	38.43	38.09	38.11	37.35	-0.83%	746,529