EWU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	46.68	46.76	46.48	46.70	46.70	0.93%	1,005,578
May 7, 2026	47.20	47.30	46.25	46.27	46.27	-2.47%	1,638,522
May 6, 2026	47.49	47.53	47.28	47.44	47.44	2.13%	1,557,606
May 5, 2026	46.25	46.47	46.03	46.45	46.45	0.06%	1,688,511
May 4, 2026	46.67	46.83	46.31	46.42	46.42	-1.28%	2,182,885
May 1, 2026	47.10	47.36	46.97	47.02	47.02	-0.28%	1,772,357
Apr 30, 2026	46.75	47.26	46.74	47.15	47.15	2.52%	1,134,789
Apr 29, 2026	46.10	46.17	45.74	45.99	45.99	-1.20%	1,394,892
Apr 28, 2026	46.55	46.63	46.40	46.55	46.55	-0.13%	863,551
Apr 27, 2026	46.85	47.00	46.61	46.61	46.61	-0.81%	1,382,659
Apr 24, 2026	46.92	47.04	46.76	46.99	46.99	0.41%	1,073,815
Apr 23, 2026	47.05	47.25	46.46	46.80	46.80	-0.74%	789,422
Apr 22, 2026	47.27	47.36	47.07	47.15	47.15	0.45%	878,457
Apr 21, 2026	47.72	47.73	46.94	46.94	46.94	-2.21%	1,726,830
Apr 20, 2026	47.93	48.01	47.76	48.00	48.00	-0.52%	1,878,229
Apr 17, 2026	48.17	48.37	48.06	48.25	48.25	0.86%	1,388,564
Apr 16, 2026	48.12	48.16	47.68	47.84	47.84	0.08%	1,349,967
Apr 15, 2026	48.04	48.05	47.73	47.80	47.80	-0.56%	3,051,716
Apr 14, 2026	47.99	48.16	47.93	48.07	48.07	0.44%	2,008,521
Apr 13, 2026	47.45	47.91	47.43	47.86	47.86	0.40%	2,852,578
Apr 10, 2026	47.90	47.90	47.56	47.67	47.67	0.06%	860,614
Apr 9, 2026	47.45	47.88	47.31	47.64	47.64	-0.38%	987,115
Apr 8, 2026	47.83	47.94	47.45	47.82	47.82	3.24%	5,252,923
Apr 7, 2026	46.06	46.40	45.75	46.32	46.32	-0.22%	1,979,401
Apr 6, 2026	46.30	46.50	46.24	46.42	46.42	0.41%	1,355,146
Apr 2, 2026	45.56	46.37	45.53	46.23	46.23	-0.26%	1,799,361
Apr 1, 2026	46.07	46.44	45.83	46.35	46.35	1.73%	1,712,959
Mar 31, 2026	45.25	45.58	44.81	45.56	45.56	2.52%	2,620,342
Mar 30, 2026	44.62	44.83	44.29	44.44	44.44	0.73%	1,136,452
Mar 27, 2026	44.10	44.54	43.99	44.12	44.12	-0.23%	1,350,084
Mar 26, 2026	44.50	44.84	44.19	44.22	44.22	-2.04%	1,912,329
Mar 25, 2026	45.12	45.29	44.80	45.14	45.14	1.67%	2,410,518
Mar 24, 2026	44.02	44.64	43.96	44.40	44.40	-0.36%	2,239,552
Mar 23, 2026	44.43	45.04	44.17	44.56	44.56	1.62%	3,337,058
Mar 20, 2026	44.98	45.06	43.59	43.85	43.85	-2.79%	6,815,685
Mar 19, 2026	44.51	45.36	44.51	45.11	45.11	-0.59%	2,148,384
Mar 18, 2026	45.99	46.13	45.35	45.38	45.38	-1.99%	3,060,445
Mar 17, 2026	46.42	46.61	46.28	46.30	46.30	0.41%	2,164,086
Mar 16, 2026	45.87	46.18	45.83	46.11	46.11	1.72%	2,819,499
Mar 13, 2026	45.77	46.03	45.25	45.33	45.33	-1.20%	2,319,529
Mar 12, 2026	46.00	46.09	45.66	45.88	45.88	-0.93%	3,430,411
Mar 11, 2026	46.11	46.43	45.98	46.31	46.31	-0.22%	2,673,134
Mar 10, 2026	46.66	46.99	46.35	46.41	46.41	0.26%	3,370,889
Mar 9, 2026	45.22	46.45	45.09	46.29	46.29	0.59%	2,891,816
Mar 6, 2026	45.62	46.13	45.46	46.02	46.02	-0.48%	1,925,413
Mar 5, 2026	46.67	46.79	45.89	46.24	46.24	-2.12%	2,953,467
Mar 4, 2026	47.03	47.32	46.86	47.24	47.24	1.03%	3,108,438
Mar 3, 2026	46.30	46.97	45.91	46.76	46.76	-2.83%	4,296,887
Mar 2, 2026	47.82	48.31	47.78	48.12	48.12	-1.15%	3,526,892
Feb 27, 2026	48.76	48.92	48.60	48.68	48.68	0.14%	2,144,021