EWU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	44.13	44.24	44.09	44.24	44.24	0.36%	1,382,812
Dec 24, 2025	44.03	44.11	44.01	44.08	44.08	0.23%	767,687
Dec 23, 2025	43.84	44.02	43.84	43.98	43.98	0.43%	1,633,452
Dec 22, 2025	43.57	43.79	43.57	43.79	43.79	0.57%	2,113,178
Dec 19, 2025	43.34	43.70	43.32	43.54	43.54	0.95%	2,130,749
Dec 18, 2025	43.19	43.37	43.08	43.13	43.13	0.44%	1,546,372
Dec 17, 2025	43.14	43.24	42.90	42.94	42.94	0.49%	2,465,878
Dec 16, 2025	42.76	42.80	42.54	42.73	42.73	-2.33%	2,425,733
Dec 15, 2025	43.66	43.86	43.59	43.75	42.92	1.09%	2,309,034
Dec 12, 2025	43.44	43.46	43.08	43.28	42.46	-0.85%	1,198,269
Dec 11, 2025	43.50	43.73	43.47	43.65	42.82	0.44%	2,885,949
Dec 10, 2025	43.22	43.50	43.10	43.46	42.64	1.35%	1,678,416
Dec 9, 2025	43.01	43.21	42.85	42.88	42.07	-0.46%	2,253,535
Dec 8, 2025	43.11	43.13	42.98	43.08	42.26	-0.32%	1,350,769
Dec 5, 2025	43.42	43.47	43.16	43.22	42.40	-0.46%	2,401,871
Dec 4, 2025	43.44	43.61	43.37	43.42	42.60	-0.09%	1,479,469
Dec 3, 2025	43.23	43.48	43.23	43.46	42.64	1.05%	1,939,457
Dec 2, 2025	43.02	43.05	42.85	43.01	42.19	0.19%	2,388,104
Dec 1, 2025	43.17	43.24	42.91	42.93	42.12	-0.51%	2,704,917
Nov 28, 2025	43.04	43.22	43.01	43.15	42.33	0.37%	718,186
Nov 26, 2025	42.78	43.05	42.76	42.99	42.18	1.11%	2,168,894
Nov 25, 2025	42.25	42.57	42.20	42.52	41.71	1.43%	1,848,548
Nov 24, 2025	41.89	41.99	41.71	41.92	41.13	-0.33%	3,229,940
Nov 21, 2025	41.73	42.13	41.67	42.06	41.26	1.74%	2,708,293
Nov 20, 2025	42.06	42.10	41.33	41.34	40.56	-0.93%	3,833,947
Nov 19, 2025	41.88	41.99	41.61	41.73	40.94	-1.09%	2,313,729
Nov 18, 2025	42.02	42.26	41.90	42.19	41.39	-0.59%	1,494,893
Nov 17, 2025	42.76	42.82	42.33	42.44	41.64	-0.77%	2,432,279
Nov 14, 2025	42.58	42.83	42.55	42.77	41.96	-0.63%	2,719,505
Nov 13, 2025	43.37	43.43	43.01	43.04	42.22	-1.08%	3,764,977
Nov 12, 2025	43.41	43.59	43.41	43.51	42.69	-0.32%	2,186,275
Nov 11, 2025	43.54	43.72	43.54	43.65	42.82	0.48%	2,524,626
Nov 10, 2025	43.10	43.44	43.02	43.44	42.62	1.33%	2,389,957
Nov 7, 2025	42.39	42.88	42.37	42.87	42.06	0.59%	1,180,893
Nov 6, 2025	42.64	42.76	42.56	42.62	41.81	0.02%	1,679,439
Nov 5, 2025	42.40	42.67	42.38	42.61	41.80	1.02%	1,813,214
Nov 4, 2025	42.04	42.35	42.04	42.18	41.38	-0.82%	2,404,308
Nov 3, 2025	42.57	42.57	42.42	42.53	41.72	-0.33%	1,887,702
Oct 31, 2025	42.54	42.70	42.44	42.67	41.86	-0.19%	1,638,046
Oct 30, 2025	42.57	42.89	42.53	42.75	41.94	-0.19%	2,513,643
Oct 29, 2025	43.07	43.13	42.68	42.83	42.02	-0.21%	2,137,710
Oct 28, 2025	42.98	43.05	42.84	42.92	42.11	-0.14%	2,097,205
Oct 27, 2025	42.97	42.99	42.80	42.98	42.17	0.47%	1,636,641
Oct 24, 2025	42.69	42.82	42.64	42.78	41.97	0.42%	2,594,252
Oct 23, 2025	42.63	42.71	42.48	42.60	41.79	0.45%	2,214,681
Oct 22, 2025	42.28	42.52	42.21	42.41	41.61	1.07%	5,507,857
Oct 21, 2025	42.13	42.15	41.96	41.96	41.16	-0.47%	1,816,583
Oct 20, 2025	42.05	42.20	42.03	42.16	41.36	0.21%	1,964,974
Oct 17, 2025	41.85	42.09	41.77	42.07	41.27	0.19%	3,079,977
Oct 16, 2025	42.11	42.27	41.90	41.99	41.19	-0.07%	1,680,000