EWU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	44.70	44.96	44.66	44.70	44.70	-1.06%	1,480,188
Jan 16, 2026	45.22	45.24	45.00	45.18	45.18	0.20%	1,284,803
Jan 15, 2026	45.13	45.21	45.02	45.09	45.09	-0.42%	1,290,536
Jan 14, 2026	45.13	45.28	45.04	45.28	45.28	0.67%	3,011,027
Jan 13, 2026	45.02	45.02	44.78	44.98	44.98	-0.24%	1,465,582
Jan 12, 2026	44.98	45.09	44.90	45.09	45.09	0.67%	1,478,455
Jan 9, 2026	44.69	44.83	44.65	44.79	44.79	0.43%	1,316,001
Jan 8, 2026	44.39	44.64	44.34	44.60	44.60	0.25%	2,079,967
Jan 7, 2026	44.67	44.75	44.45	44.49	44.49	-1.24%	1,359,012
Jan 6, 2026	45.15	45.26	45.00	45.05	45.05	0.54%	2,129,263
Jan 5, 2026	44.39	44.84	44.29	44.81	44.81	0.79%	1,293,039
Jan 2, 2026	44.43	44.46	44.20	44.46	44.46	1.09%	2,409,604
Dec 31, 2025	44.17	44.17	43.92	43.98	43.98	-0.54%	1,764,598
Dec 30, 2025	44.14	44.30	44.13	44.22	44.22	0.45%	2,063,584
Dec 29, 2025	43.94	44.07	43.89	44.02	44.02	-0.50%	1,345,228
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