EWU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	47.69	47.76	47.58	47.61	-	-0.17%	438,348
Sep 21, 2026	47.83	47.83	47.55	47.69	47.69	0.89%	489,221
Sep 18, 2026	47.37	47.37	47.17	47.27	47.27	-1.42%	868,159
Sep 17, 2026	47.84	47.98	47.74	47.95	47.95	1.03%	1,182,435
Sep 16, 2026	47.91	47.99	47.19	47.46	47.46	-0.71%	829,345
Sep 15, 2026	47.76	47.87	47.67	47.80	47.80	-0.23%	477,626
Sep 14, 2026	48.05	48.20	47.81	47.91	47.91	-0.06%	957,672
Sep 11, 2026	48.08	48.08	47.74	47.94	47.94	0.86%	726,335
Sep 10, 2026	47.68	47.73	47.46	47.53	47.53	-0.63%	664,367
Sep 9, 2026	48.19	48.19	47.83	47.83	47.83	-1.08%	2,622,212
Sep 8, 2026	48.72	48.81	48.35	48.35	48.35	-0.49%	401,719
Sep 4, 2026	48.44	48.73	48.44	48.59	48.59	-0.18%	350,610
Sep 3, 2026	48.70	48.78	48.45	48.68	48.68	0.95%	705,134
Sep 2, 2026	48.19	48.32	48.12	48.22	48.22	0.06%	3,602,659
Sep 1, 2026	48.37	48.59	48.14	48.19	48.19	-0.37%	1,809,707
Aug 31, 2026	48.63	48.63	48.27	48.37	48.37	-0.37%	1,674,302
Aug 28, 2026	48.68	48.72	48.43	48.55	48.55	-0.16%	637,773
Aug 27, 2026	48.75	48.78	48.48	48.63	48.63	-0.47%	713,012
Aug 26, 2026	49.18	49.24	48.85	48.86	48.86	-1.07%	518,616
Aug 25, 2026	49.04	49.39	48.98	49.39	49.39	0.59%	456,795
Aug 24, 2026	48.91	49.16	48.91	49.10	49.10	0.33%	422,715
Aug 21, 2026	48.87	49.03	48.87	48.94	48.94	0.82%	501,267
Aug 20, 2026	48.51	48.75	48.51	48.54	48.54	-0.06%	475,286
Aug 19, 2026	48.49	48.66	48.42	48.57	48.57	0.85%	955,246
Aug 18, 2026	48.31	48.43	48.13	48.16	48.16	-	369,425
Aug 17, 2026	48.26	48.33	48.11	48.16	48.16	-0.21%	938,097
Aug 14, 2026	48.32	48.41	48.21	48.26	48.26	-	434,213
Aug 13, 2026	48.33	48.33	48.08	48.26	48.26	-0.23%	488,290
Aug 12, 2026	48.38	48.42	48.21	48.37	48.37	0.14%	586,338
Aug 11, 2026	48.46	48.64	48.23	48.30	48.30	-0.39%	1,413,072
Aug 10, 2026	48.42	48.58	48.38	48.49	48.49	-0.31%	4,122,330
Aug 7, 2026	48.84	48.86	48.55	48.64	48.64	0.70%	918,149
Aug 6, 2026	48.63	48.63	48.27	48.30	48.30	-0.14%	1,120,315
Aug 5, 2026	48.64	48.64	48.34	48.37	48.37	0.06%	2,187,707
Aug 4, 2026	48.46	48.46	48.30	48.34	48.34	0.23%	3,169,277
Aug 3, 2026	48.29	48.43	48.05	48.23	48.23	-0.37%	1,885,220
Jul 31, 2026	48.39	48.53	47.98	48.41	48.41	-0.55%	792,584
Jul 30, 2026	48.52	48.70	48.32	48.68	48.68	1.63%	1,045,620
Jul 29, 2026	47.95	48.31	47.77	47.90	47.90	0.17%	1,525,898
Jul 28, 2026	47.50	47.92	47.50	47.82	47.82	0.95%	1,132,780
Jul 27, 2026	47.42	47.59	47.24	47.37	47.37	0.30%	451,826
Jul 24, 2026	47.10	47.36	46.98	47.23	47.23	1.13%	791,701
Jul 23, 2026	46.76	46.92	46.60	46.70	46.70	-1.14%	685,573
Jul 22, 2026	47.50	47.55	47.22	47.24	47.24	1.00%	756,675
Jul 21, 2026	46.55	46.80	46.32	46.77	46.77	0.82%	590,580
Jul 20, 2026	46.84	46.97	46.34	46.39	46.39	-1.17%	627,540
Jul 17, 2026	46.63	47.04	46.63	46.94	46.94	-0.06%	1,096,293
Jul 16, 2026	46.64	47.04	46.53	46.97	46.97	0.43%	567,448
Jul 15, 2026	46.54	46.89	46.52	46.77	46.77	0.99%	389,011
Jul 14, 2026	46.53	46.67	46.29	46.31	46.31	-0.11%	1,404,600