EWU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	34.75	34.77	34.61	34.75	34.75	-	1,270,667
Nov 19, 2024	34.57	34.82	34.54	34.75	34.75	-0.29%	904,368
Nov 18, 2024	34.52	34.89	34.52	34.85	34.85	1.04%	1,431,074
Nov 15, 2024	34.57	34.57	34.41	34.49	34.49	-0.20%	468,392
Nov 14, 2024	34.71	34.77	34.50	34.56	34.56	-0.12%	1,943,854
Nov 13, 2024	34.57	34.62	34.31	34.60	34.60	-0.09%	1,945,329
Nov 12, 2024	34.86	34.86	34.49	34.63	34.63	-1.87%	1,293,814
Nov 11, 2024	35.46	35.50	35.27	35.29	35.29	-0.11%	696,332
Nov 8, 2024	35.44	35.45	35.20	35.33	35.33	-1.70%	515,728
Nov 7, 2024	35.85	35.95	35.76	35.94	35.94	0.81%	779,610
Nov 6, 2024	35.55	35.67	35.38	35.65	35.65	-1.05%	606,268
Nov 5, 2024	35.91	36.06	35.83	36.03	36.03	0.61%	538,382
Nov 4, 2024	36.05	36.15	35.78	35.81	35.81	0.17%	437,507
Nov 1, 2024	36.00	36.01	35.67	35.75	35.75	0.56%	5,615,657
Oct 31, 2024	35.58	35.58	35.19	35.55	35.55	-0.89%	695,823
Oct 30, 2024	35.88	36.09	35.82	35.87	35.87	-0.86%	576,989
Oct 29, 2024	36.28	36.38	36.14	36.18	36.18	-0.85%	373,509
Oct 28, 2024	36.28	36.51	36.25	36.49	36.49	1.00%	612,177
Oct 25, 2024	36.46	36.46	36.10	36.13	36.13	-0.71%	444,144
Oct 24, 2024	36.55	36.55	36.23	36.39	36.39	0.47%	668,627
Oct 23, 2024	36.27	36.33	36.05	36.22	36.22	-0.93%	340,798
Oct 22, 2024	36.44	36.63	36.40	36.56	36.56	-0.27%	808,365
Oct 21, 2024	36.88	36.92	36.58	36.66	36.66	-0.95%	397,522
Oct 18, 2024	36.88	37.01	36.74	37.01	37.01	0.35%	1,146,223
Oct 17, 2024	36.85	37.00	36.84	36.88	36.88	0.19%	737,228
Oct 16, 2024	36.75	36.81	36.67	36.81	36.81	0.82%	781,987
Oct 15, 2024	36.66	36.71	36.44	36.51	36.51	-0.81%	1,988,847
Oct 14, 2024	36.54	36.83	36.46	36.81	36.81	0.71%	733,118
Oct 11, 2024	36.47	36.70	36.47	36.55	36.55	-0.08%	3,407,041
Oct 10, 2024	36.55	36.61	36.41	36.58	36.58	-0.11%	331,566
Oct 9, 2024	36.33	36.67	36.33	36.62	36.62	0.49%	558,969
Oct 8, 2024	36.56	36.58	36.32	36.44	36.44	-0.92%	551,523
Oct 7, 2024	36.87	36.93	36.68	36.78	36.78	-0.51%	341,067
Oct 4, 2024	36.78	36.99	36.72	36.97	36.97	0.38%	480,186
Oct 3, 2024	36.93	36.96	36.75	36.83	36.83	-1.10%	860,730
Oct 2, 2024	37.36	37.41	37.18	37.24	37.24	-0.27%	284,282
Oct 1, 2024	37.44	37.44	37.17	37.34	37.34	-0.19%	806,424
Sep 30, 2024	37.53	37.57	37.25	37.41	37.41	-0.69%	553,399
Sep 27, 2024	37.73	37.88	37.60	37.67	37.67	0.03%	1,143,133
Sep 26, 2024	37.56	37.72	37.50	37.66	37.66	0.94%	1,171,869
Sep 25, 2024	37.59	37.59	37.29	37.31	37.31	-0.59%	561,134
Sep 24, 2024	37.58	37.64	37.48	37.53	37.53	0.40%	1,405,760
Sep 23, 2024	37.24	37.43	37.20	37.38	37.38	0.92%	517,893
Sep 20, 2024	37.15	37.16	36.98	37.04	37.04	-1.20%	292,888
Sep 19, 2024	37.43	37.51	37.19	37.49	37.49	1.35%	341,499
Sep 18, 2024	37.11	37.32	36.88	36.99	36.99	-0.11%	668,489
Sep 17, 2024	37.23	37.26	36.92	37.03	37.03	-0.72%	366,386
Sep 16, 2024	37.08	37.31	37.03	37.30	37.30	1.08%	492,760
Sep 13, 2024	36.84	36.99	36.83	36.90	36.90	0.30%	339,829
Sep 12, 2024	36.53	36.79	36.41	36.79	36.79	0.44%	2,646,095
Sep 11, 2024	36.51	36.63	36.08	36.63	36.63	0.33%	1,318,229
Sep 10, 2024	36.57	36.57	36.28	36.51	36.51	-0.60%	674,011
Sep 9, 2024	36.65	36.94	36.64	36.73	36.73	0.66%	758,770
Sep 6, 2024	36.93	37.01	36.41	36.49	36.49	-1.06%	798,894
Sep 5, 2024	37.01	37.02	36.74	36.88	36.88	-	526,344
Sep 4, 2024	36.81	37.04	36.80	36.88	36.88	0.19%	657,321
Sep 3, 2024	37.15	37.15	36.71	36.81	36.81	-1.92%	1,776,857
Aug 30, 2024	37.46	37.54	37.27	37.53	37.53	-0.11%	866,532
Aug 29, 2024	37.47	37.68	37.37	37.57	37.57	0.51%	701,064
Aug 28, 2024	37.36	37.49	37.24	37.38	37.38	-0.61%	1,485,457
Aug 27, 2024	37.51	37.64	37.47	37.61	37.61	0.62%	950,896
Aug 26, 2024	37.41	37.52	37.36	37.38	37.38	-0.05%	917,311
Aug 23, 2024	37.04	37.42	36.95	37.40	37.40	1.69%	646,265
Aug 22, 2024	36.95	36.97	36.75	36.78	36.78	-0.19%	351,253
Aug 21, 2024	36.72	36.86	36.63	36.85	36.85	1.01%	503,181
Aug 20, 2024	36.64	36.69	36.44	36.48	36.48	-0.84%	733,685
Aug 19, 2024	36.69	36.96	36.67	36.79	36.79	0.82%	506,483
Aug 16, 2024	36.40	36.51	36.37	36.49	36.49	0.11%	723,526
Aug 15, 2024	36.43	36.52	36.31	36.45	36.45	0.94%	1,036,726
Aug 14, 2024	35.97	36.11	35.96	36.11	36.11	0.39%	1,149,206
Aug 13, 2024	35.66	35.98	35.61	35.97	35.97	1.30%	2,268,458
Aug 12, 2024	35.49	35.60	35.41	35.51	35.51	0.31%	1,104,051
Aug 9, 2024	35.17	35.45	35.11	35.40	35.40	0.60%	535,418
Aug 8, 2024	34.88	35.27	34.18	35.19	35.19	1.35%	816,682
Aug 7, 2024	35.01	35.10	34.68	34.72	34.72	0.38%	1,330,534
Aug 6, 2024	34.13	34.74	34.11	34.59	34.59	0.32%	2,411,667
Aug 5, 2024	34.24	34.77	34.17	34.48	34.48	-2.79%	3,598,721
Aug 2, 2024	35.46	35.58	35.22	35.47	35.47	-0.53%	1,033,032
Aug 1, 2024	36.19	36.27	35.47	35.66	35.66	-1.65%	1,426,794
Jul 31, 2024	36.18	36.42	36.09	36.26	36.26	1.09%	884,222
Jul 30, 2024	35.83	35.89	35.68	35.87	35.87	-0.06%	823,050
Jul 29, 2024	36.09	36.09	35.87	35.89	35.89	-0.36%	635,727
Jul 26, 2024	35.81	36.12	35.81	36.02	36.02	1.44%	1,418,211
Jul 25, 2024	35.36	35.75	35.31	35.51	35.51	0.54%	1,156,116
Jul 24, 2024	35.52	35.61	35.32	35.32	35.32	-0.45%	1,826,153
Jul 23, 2024	35.52	35.57	35.46	35.48	35.48	-0.81%	1,112,559
Jul 22, 2024	35.80	35.87	35.64	35.77	35.77	0.73%	805,226
Jul 19, 2024	35.54	35.59	35.43	35.51	35.51	-0.28%	901,675
Jul 18, 2024	36.07	36.13	35.58	35.61	35.61	-0.95%	2,722,393
Jul 17, 2024	35.85	36.00	35.83	35.95	35.95	0.36%	768,696
Jul 16, 2024	35.50	35.83	35.47	35.82	35.82	0.28%	1,229,636
Jul 15, 2024	35.88	35.91	35.66	35.72	35.72	-0.86%	813,534
Jul 12, 2024	36.00	36.18	36.00	36.03	36.03	0.70%	445,138
Jul 11, 2024	35.67	35.82	35.67	35.78	35.78	0.70%	849,366
Jul 10, 2024	35.36	35.56	35.31	35.53	35.53	1.05%	692,094
Jul 9, 2024	35.20	35.25	35.03	35.16	35.16	-0.65%	999,898
Jul 8, 2024	35.60	35.63	35.38	35.39	35.39	-0.23%	456,462
Jul 5, 2024	35.61	35.61	35.30	35.47	35.47	0.71%	2,494,526
Jul 3, 2024	35.05	35.27	35.04	35.22	35.22	1.00%	674,945
Jul 2, 2024	34.73	34.88	34.65	34.87	34.87	0.14%	699,351