EWU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	47.03	47.53	47.01	47.22	47.22	-1.40%	1,445,622
Nov 5, 2026	48.88	49.05	47.86	47.89	47.89	-2.13%	942,157
Nov 4, 2026	48.63	48.95	48.41	48.93	48.93	3.45%	1,410,270
Nov 3, 2026	47.72	47.74	47.20	47.30	47.30	-1.52%	2,085,470
Nov 2, 2026	47.84	48.08	47.83	48.03	48.03	0.42%	688,370
Oct 30, 2026	47.74	47.87	47.60	47.83	47.83	0.27%	1,349,147
Oct 29, 2026	47.53	47.78	47.48	47.70	47.70	0.87%	2,532,399
Oct 28, 2026	47.20	47.39	47.10	47.29	47.29	0.21%	783,204
Oct 27, 2026	47.16	47.28	47.11	47.19	47.19	-0.88%	407,184
Oct 26, 2026	47.64	47.78	47.57	47.61	47.61	0.19%	466,232
Oct 23, 2026	47.40	47.57	47.25	47.52	47.52	-0.67%	528,366
Oct 22, 2026	47.71	47.85	47.59	47.84	47.84	0.31%	467,201
Oct 21, 2026	47.93	47.96	47.56	47.69	47.69	-0.15%	661,191
Oct 20, 2026	47.52	47.87	47.50	47.76	47.76	0.89%	367,332
Oct 19, 2026	47.58	47.71	47.31	47.34	47.34	-1.40%	673,457
Oct 16, 2026	48.14	48.33	47.90	48.01	48.01	0.52%	697,451
Oct 15, 2026	47.63	47.86	47.51	47.76	47.76	1.81%	789,664
Oct 14, 2026	46.80	46.94	46.63	46.91	46.91	0.19%	728,527
Oct 13, 2026	47.17	47.19	46.73	46.82	46.82	0.26%	701,016
Oct 12, 2026	46.68	46.80	46.60	46.70	46.70	0.39%	508,038
Oct 9, 2026	46.34	46.53	46.27	46.52	46.52	0.63%	1,459,395
Oct 8, 2026	45.92	46.24	45.75	46.23	46.23	0.65%	923,896
Oct 7, 2026	45.93	45.99	45.77	45.93	45.93	-0.95%	573,447
Oct 6, 2026	46.35	46.51	46.25	46.37	46.37	0.39%	579,021
Oct 5, 2026	46.03	46.26	45.84	46.19	46.19	0.02%	1,536,734
Oct 2, 2026	46.03	46.22	45.85	46.18	46.18	0.63%	2,038,270
Oct 1, 2026	46.12	46.16	45.63	45.89	45.89	-1.38%	2,086,562
Sep 30, 2026	46.94	47.04	46.51	46.53	46.53	-0.68%	964,822
Sep 29, 2026	46.93	47.01	46.57	46.85	46.85	-0.89%	687,938
Sep 28, 2026	47.30	47.49	47.11	47.27	47.27	-0.11%	867,900
Sep 25, 2026	47.16	47.36	47.03	47.32	47.32	0.34%	973,670
Sep 24, 2026	47.16	47.31	46.94	47.16	47.16	0.15%	1,006,195
Sep 23, 2026	47.24	47.43	47.00	47.09	47.09	-1.22%	898,291
Sep 22, 2026	47.69	47.88	47.44	47.67	47.67	-0.04%	2,688,232
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