EWU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	46.57	46.69	46.36	46.60	46.60	0.41%	1,570,711
Jul 9, 2026	46.22	46.48	46.18	46.41	46.41	-0.17%	9,079,792
Jul 8, 2026	46.60	46.72	46.27	46.49	46.49	-1.36%	1,739,717
Jul 7, 2026	47.48	47.57	47.04	47.13	47.13	-0.19%	701,935
Jul 6, 2026	47.02	47.24	46.86	47.22	47.22	0.13%	1,000,273
Jul 2, 2026	46.82	47.34	46.78	47.16	47.16	2.66%	1,993,455
Jul 1, 2026	45.77	46.12	45.74	45.94	45.94	-0.43%	1,546,425
Jun 30, 2026	46.19	46.22	45.99	46.14	46.14	-0.02%	990,728
Jun 29, 2026	46.01	46.16	45.84	46.15	46.15	0.85%	2,253,314
Jun 26, 2026	45.60	46.02	45.57	45.76	45.76	-0.26%	505,582
Jun 25, 2026	45.96	46.12	45.80	45.88	45.88	0.95%	612,699
Jun 24, 2026	45.38	45.57	45.32	45.45	45.45	-0.26%	644,691
Jun 23, 2026	45.50	45.71	45.50	45.57	45.57	-0.26%	767,656
Jun 22, 2026	45.74	45.84	45.59	45.69	45.69	0.51%	675,058
Jun 18, 2026	45.66	45.66	45.40	45.46	45.46	-1.00%	906,270
Jun 17, 2026	46.47	46.59	45.80	45.92	45.92	-1.27%	1,344,877
Jun 16, 2026	46.65	46.71	46.47	46.51	46.51	0.65%	605,962
Jun 15, 2026	46.61	46.69	46.16	46.21	46.21	-0.61%	1,573,333
Jun 12, 2026	46.95	47.27	46.84	47.16	46.49	0.55%	1,911,892
Jun 11, 2026	46.37	46.98	46.10	46.90	46.24	2.38%	1,260,643
Jun 10, 2026	46.09	46.21	45.75	45.81	45.16	-1.02%	988,694
Jun 9, 2026	46.55	46.66	45.73	46.28	45.63	-0.32%	2,417,169
Jun 8, 2026	46.66	46.73	46.33	46.43	45.77	0.11%	2,099,385
Jun 5, 2026	46.79	46.92	46.24	46.38	45.72	-1.07%	1,172,949
Jun 4, 2026	46.60	46.90	46.58	46.88	46.22	0.99%	997,823
Jun 3, 2026	46.70	46.76	46.42	46.42	45.76	-1.09%	1,522,030
Jun 2, 2026	46.70	46.98	46.69	46.93	46.27	0.51%	2,675,330
Jun 1, 2026	46.55	46.88	46.40	46.69	46.03	-0.51%	2,564,124
May 29, 2026	47.10	47.38	46.92	46.93	46.27	-0.15%	3,479,816
May 28, 2026	46.89	47.20	46.76	47.00	46.34	-0.49%	2,260,355
May 27, 2026	47.27	47.38	47.15	47.23	46.56	-0.40%	829,363
May 26, 2026	47.58	47.69	47.26	47.42	46.75	0.70%	568,260
May 22, 2026	47.28	47.29	47.06	47.09	46.42	-0.53%	867,989
May 21, 2026	46.78	47.48	46.67	47.34	46.67	0.59%	1,209,716
May 20, 2026	46.51	47.16	46.43	47.06	46.40	1.66%	755,614
May 19, 2026	46.45	46.54	46.25	46.29	45.64	-0.73%	2,187,148
May 18, 2026	46.16	46.65	46.16	46.63	45.97	2.33%	1,907,025
May 15, 2026	45.77	45.80	45.42	45.57	44.93	-2.27%	688,465
May 14, 2026	46.92	47.05	46.60	46.63	45.97	-0.58%	790,023
May 13, 2026	46.36	46.91	46.36	46.90	46.24	0.64%	1,419,243
May 12, 2026	46.30	46.67	46.11	46.60	45.94	-0.11%	629,333
May 11, 2026	46.80	46.89	46.56	46.65	45.99	-0.11%	1,471,581
May 8, 2026	46.68	46.76	46.48	46.70	46.04	0.93%	1,005,578
May 7, 2026	47.20	47.30	46.25	46.27	45.62	-2.47%	1,639,731
May 6, 2026	47.49	47.53	47.28	47.44	46.77	2.13%	1,557,646
May 5, 2026	46.25	46.47	46.03	46.45	45.79	0.06%	1,689,043
May 4, 2026	46.67	46.83	46.31	46.42	45.76	-1.28%	2,182,885
May 1, 2026	47.10	47.36	46.97	47.02	46.36	-0.28%	1,772,373
Apr 30, 2026	46.75	47.26	46.74	47.15	46.48	2.52%	1,134,789
Apr 29, 2026	46.10	46.17	45.74	45.99	45.34	-1.20%	1,394,892