EWU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	33.40	33.93	33.39	33.69	33.69	0.06%	1,742,554
Dec 19, 2024	33.94	33.94	33.67	33.67	33.67	-0.50%	1,208,739
Dec 18, 2024	34.54	34.61	33.83	33.84	33.84	-2.22%	981,320
Dec 17, 2024	34.61	34.72	34.54	34.61	34.61	-2.31%	1,497,589
Dec 16, 2024	35.48	35.60	35.41	35.43	34.70	-0.23%	628,236
Dec 13, 2024	35.67	35.67	35.39	35.51	34.78	-0.22%	1,477,640
Dec 12, 2024	35.77	35.93	35.59	35.59	34.86	-1.06%	711,261
Dec 11, 2024	35.96	35.98	35.82	35.97	35.23	0.62%	958,279
Dec 10, 2024	35.91	35.91	35.74	35.75	35.02	-0.89%	546,214
Dec 9, 2024	36.21	36.32	36.02	36.07	35.33	0.47%	1,730,434
Dec 6, 2024	36.16	36.16	35.77	35.90	35.16	-0.64%	1,667,785
Dec 5, 2024	36.08	36.20	36.03	36.13	35.39	0.70%	739,829
Dec 4, 2024	35.85	35.97	35.78	35.88	35.14	-	5,220,064
Dec 3, 2024	35.96	36.00	35.84	35.88	35.14	0.39%	1,695,439
Dec 2, 2024	35.76	35.78	35.44	35.74	35.01	-0.17%	759,501
Nov 29, 2024	35.53	35.80	35.50	35.80	35.06	0.65%	765,888
Nov 27, 2024	35.39	35.62	35.39	35.57	34.84	1.11%	693,138
Nov 26, 2024	35.34	35.34	35.07	35.18	34.46	-0.45%	1,832,003
Nov 25, 2024	35.39	35.45	35.20	35.34	34.61	0.48%	1,941,067
Nov 22, 2024	35.01	35.18	35.01	35.17	34.45	0.63%	592,194
Nov 21, 2024	34.81	34.97	34.71	34.95	34.23	0.58%	1,402,205
Nov 20, 2024	34.75	34.77	34.61	34.75	34.04	-	1,270,667
Nov 19, 2024	34.57	34.82	34.54	34.75	34.04	-0.29%	904,368
Nov 18, 2024	34.52	34.89	34.52	34.85	34.13	1.04%	1,431,074
Nov 15, 2024	34.57	34.57	34.41	34.49	33.78	-0.20%	468,392
Nov 14, 2024	34.71	34.77	34.50	34.56	33.85	-0.12%	1,943,854
Nov 13, 2024	34.57	34.62	34.31	34.60	33.89	-0.09%	1,945,329
Nov 12, 2024	34.86	34.86	34.49	34.63	33.92	-1.87%	1,293,814
Nov 11, 2024	35.46	35.50	35.27	35.29	34.56	-0.11%	696,332
Nov 8, 2024	35.44	35.45	35.20	35.33	34.60	-1.70%	515,728
Nov 7, 2024	35.85	35.95	35.76	35.94	35.20	0.81%	779,610
Nov 6, 2024	35.55	35.67	35.38	35.65	34.92	-1.05%	606,268
Nov 5, 2024	35.91	36.06	35.83	36.03	35.29	0.61%	538,382
Nov 4, 2024	36.05	36.15	35.78	35.81	35.07	0.17%	437,507
Nov 1, 2024	36.00	36.01	35.67	35.75	35.02	0.56%	5,615,657
Oct 31, 2024	35.58	35.58	35.19	35.55	34.82	-0.89%	695,823
Oct 30, 2024	35.88	36.09	35.82	35.87	35.13	-0.86%	576,989
Oct 29, 2024	36.28	36.38	36.14	36.18	35.44	-0.85%	373,509
Oct 28, 2024	36.28	36.51	36.25	36.49	35.74	1.00%	612,177
Oct 25, 2024	36.46	36.46	36.10	36.13	35.39	-0.71%	444,144
Oct 24, 2024	36.55	36.55	36.23	36.39	35.64	0.47%	668,627
Oct 23, 2024	36.27	36.33	36.05	36.22	35.48	-0.93%	340,798
Oct 22, 2024	36.44	36.63	36.40	36.56	35.81	-0.27%	808,365
Oct 21, 2024	36.88	36.92	36.58	36.66	35.91	-0.95%	397,522
Oct 18, 2024	36.88	37.01	36.74	37.01	36.25	0.35%	1,146,223
Oct 17, 2024	36.85	37.00	36.84	36.88	36.12	0.19%	737,228
Oct 16, 2024	36.75	36.81	36.67	36.81	36.05	0.82%	781,987
Oct 15, 2024	36.66	36.71	36.44	36.51	35.76	-0.81%	1,988,847
Oct 14, 2024	36.54	36.83	36.46	36.81	36.05	0.71%	733,118
Oct 11, 2024	36.47	36.70	36.47	36.55	35.80	-0.08%	3,407,041
Oct 10, 2024	36.55	36.61	36.41	36.58	35.83	-0.11%	331,566
Oct 9, 2024	36.33	36.67	36.33	36.62	35.87	0.49%	558,969
Oct 8, 2024	36.56	36.58	36.32	36.44	35.69	-0.92%	551,523
Oct 7, 2024	36.87	36.93	36.68	36.78	36.02	-0.51%	341,067
Oct 4, 2024	36.78	36.99	36.72	36.97	36.21	0.38%	480,186
Oct 3, 2024	36.93	36.96	36.75	36.83	36.07	-1.10%	860,730
Oct 2, 2024	37.36	37.41	37.18	37.24	36.47	-0.27%	284,282
Oct 1, 2024	37.44	37.44	37.17	37.34	36.57	-0.19%	806,424
Sep 30, 2024	37.53	37.57	37.25	37.41	36.64	-0.69%	553,399
Sep 27, 2024	37.73	37.88	37.60	37.67	36.90	0.03%	1,143,133
Sep 26, 2024	37.56	37.72	37.50	37.66	36.89	0.94%	1,171,869
Sep 25, 2024	37.59	37.59	37.29	37.31	36.54	-0.59%	561,134
Sep 24, 2024	37.58	37.64	37.48	37.53	36.76	0.40%	1,405,760
Sep 23, 2024	37.24	37.43	37.20	37.38	36.61	0.92%	517,893
Sep 20, 2024	37.15	37.16	36.98	37.04	36.28	-1.20%	292,888
Sep 19, 2024	37.43	37.51	37.19	37.49	36.72	1.35%	341,499
Sep 18, 2024	37.11	37.32	36.88	36.99	36.23	-0.11%	668,489
Sep 17, 2024	37.23	37.26	36.92	37.03	36.27	-0.72%	366,386
Sep 16, 2024	37.08	37.31	37.03	37.30	36.53	1.08%	492,760
Sep 13, 2024	36.84	36.99	36.83	36.90	36.14	0.30%	339,829
Sep 12, 2024	36.53	36.79	36.41	36.79	36.03	0.44%	2,646,095
Sep 11, 2024	36.51	36.63	36.08	36.63	35.88	0.33%	1,318,229
Sep 10, 2024	36.57	36.57	36.28	36.51	35.76	-0.60%	674,011
Sep 9, 2024	36.65	36.94	36.64	36.73	35.98	0.66%	758,770
Sep 6, 2024	36.93	37.01	36.41	36.49	35.74	-1.06%	798,894
Sep 5, 2024	37.01	37.02	36.74	36.88	36.12	-	526,344
Sep 4, 2024	36.81	37.04	36.80	36.88	36.12	0.19%	657,321
Sep 3, 2024	37.15	37.15	36.71	36.81	36.05	-1.92%	1,776,857
Aug 30, 2024	37.46	37.54	37.27	37.53	36.76	-0.11%	866,532
Aug 29, 2024	37.47	37.68	37.37	37.57	36.80	0.51%	701,064
Aug 28, 2024	37.36	37.49	37.24	37.38	36.61	-0.61%	1,485,457
Aug 27, 2024	37.51	37.64	37.47	37.61	36.84	0.62%	950,896
Aug 26, 2024	37.41	37.52	37.36	37.38	36.61	-0.05%	917,311
Aug 23, 2024	37.04	37.42	36.95	37.40	36.63	1.69%	646,265
Aug 22, 2024	36.95	36.97	36.75	36.78	36.02	-0.19%	351,253
Aug 21, 2024	36.72	36.86	36.63	36.85	36.09	1.01%	503,181
Aug 20, 2024	36.64	36.69	36.44	36.48	35.73	-0.84%	733,685
Aug 19, 2024	36.69	36.96	36.67	36.79	36.03	0.82%	506,483
Aug 16, 2024	36.40	36.51	36.37	36.49	35.74	0.11%	723,526
Aug 15, 2024	36.43	36.52	36.31	36.45	35.70	0.94%	1,036,726
Aug 14, 2024	35.97	36.11	35.96	36.11	35.37	0.39%	1,149,206
Aug 13, 2024	35.66	35.98	35.61	35.97	35.23	1.30%	2,268,458
Aug 12, 2024	35.49	35.60	35.41	35.51	34.78	0.31%	1,104,051
Aug 9, 2024	35.17	35.45	35.11	35.40	34.67	0.60%	535,418
Aug 8, 2024	34.88	35.27	34.18	35.19	34.47	1.35%	816,682
Aug 7, 2024	35.01	35.10	34.68	34.72	34.01	0.38%	1,330,534
Aug 6, 2024	34.13	34.74	34.11	34.59	33.88	0.32%	2,411,667
Aug 5, 2024	34.24	34.77	34.17	34.48	33.77	-2.79%	3,598,721
Aug 2, 2024	35.46	35.58	35.22	35.47	34.74	-0.53%	1,033,032
Aug 1, 2024	36.19	36.27	35.47	35.66	34.93	-1.65%	1,426,794