EWUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 27, 2024	34.83	34.89	34.73	34.79	34.79	-1.10%	87,775
Dec 26, 2024	35.08	35.29	35.08	35.18	35.18	0.11%	6,263
Dec 24, 2024	34.96	35.14	34.96	35.14	35.14	1.21%	3,995
Dec 23, 2024	34.73	34.77	34.52	34.72	34.72	0.13%	6,359
Dec 20, 2024	34.53	34.88	34.53	34.68	34.68	0.42%	5,170
Dec 19, 2024	34.71	34.71	34.50	34.53	34.53	-0.11%	15,915
Dec 18, 2024	35.51	35.60	34.54	34.57	34.57	-2.65%	169,467
Dec 17, 2024	35.90	35.90	35.51	35.51	35.51	-3.37%	4,519
Dec 16, 2024	36.65	36.89	36.65	36.75	35.89	-0.11%	4,576
Dec 13, 2024	36.78	36.79	36.69	36.79	35.93	-0.27%	3,381
Dec 12, 2024	37.22	37.22	36.88	36.89	36.03	-1.50%	2,066
Dec 11, 2024	37.39	37.49	37.29	37.45	36.58	0.63%	9,160
Dec 10, 2024	37.34	37.34	37.17	37.22	36.35	-0.24%	8,842
Dec 9, 2024	37.58	37.68	37.31	37.31	36.44	-0.13%	8,035
Dec 6, 2024	37.53	37.53	37.28	37.36	36.49	0.23%	7,221
Dec 5, 2024	37.32	37.35	37.25	37.27	36.40	0.19%	1,969
Dec 4, 2024	37.12	37.30	37.12	37.20	36.34	0.76%	23,053
Dec 3, 2024	36.78	37.04	36.74	36.92	36.06	0.43%	2,091
Dec 2, 2024	36.42	36.77	36.42	36.77	35.91	-0.71%	488
Nov 29, 2024	36.69	37.05	36.55	37.03	36.17	1.70%	9,670
Nov 27, 2024	36.29	36.44	36.29	36.41	35.56	1.27%	6,568
Nov 26, 2024	36.05	36.05	35.81	35.95	35.11	-1.01%	1,750
Nov 25, 2024	36.11	36.36	36.11	36.32	35.47	1.10%	17,026
Nov 22, 2024	35.95	36.04	35.85	35.92	35.08	0.73%	36,656
Nov 21, 2024	35.46	35.66	35.39	35.66	34.83	0.44%	6,561
Nov 20, 2024	35.48	35.51	35.34	35.51	34.68	-1.16%	56,985
Nov 19, 2024	35.55	35.92	35.45	35.92	35.08	0.09%	1,479
Nov 18, 2024	35.70	35.93	35.63	35.89	35.05	0.11%	10,511
Nov 15, 2024	35.95	35.97	35.76	35.85	35.01	-0.15%	2,089
Nov 14, 2024	36.03	36.20	35.90	35.90	35.07	0.18%	1,717
Nov 13, 2024	35.97	35.97	35.77	35.84	35.00	-0.86%	2,100
Nov 12, 2024	36.46	36.46	35.97	36.15	35.31	-2.11%	4,364
Nov 11, 2024	37.05	37.05	36.93	36.93	36.07	0.41%	2,983
Nov 8, 2024	36.94	36.94	36.62	36.78	35.92	-1.86%	2,758
Nov 7, 2024	37.36	37.47	37.29	37.47	36.60	1.65%	3,013
Nov 6, 2024	36.72	36.92	36.72	36.87	36.01	-0.97%	8,030
Nov 5, 2024	37.08	37.23	37.08	37.23	36.36	0.91%	3,040
Nov 4, 2024	37.05	37.18	36.83	36.89	36.03	0.17%	4,763
Nov 1, 2024	37.05	37.07	36.80	36.83	35.97	0.59%	8,227
Oct 31, 2024	36.76	36.76	36.36	36.62	35.76	-2.03%	9,612
Oct 30, 2024	37.82	38.00	37.37	37.38	36.50	0.38%	8,826
Oct 29, 2024	37.25	37.25	37.11	37.24	36.37	-1.34%	3,143
Oct 28, 2024	37.71	37.84	37.65	37.74	36.86	0.97%	763
Oct 25, 2024	37.57	37.64	37.38	37.38	36.51	-0.75%	1,195
Oct 24, 2024	37.49	37.66	37.49	37.66	36.78	0.26%	1,104
Oct 23, 2024	37.70	37.70	37.43	37.56	36.68	-1.28%	19,574
Oct 22, 2024	37.93	38.12	37.93	38.05	37.16	0.49%	2,481
Oct 21, 2024	38.15	38.15	37.86	37.86	36.98	-1.88%	5,119
Oct 18, 2024	38.59	38.67	38.58	38.58	37.68	0.15%	3,949
Oct 17, 2024	38.47	38.56	38.44	38.53	37.63	0.36%	6,568
Oct 16, 2024	38.29	38.39	38.29	38.39	37.49	1.21%	851
Oct 15, 2024	38.04	38.04	37.93	37.93	37.05	-0.27%	6,003
Oct 14, 2024	37.62	38.03	37.52	38.03	37.15	0.52%	11,901
Oct 11, 2024	37.89	37.89	37.79	37.84	36.95	0.41%	1,903
Oct 10, 2024	37.71	37.71	37.64	37.68	36.80	-0.84%	2,221
Oct 9, 2024	37.88	38.01	37.88	38.00	37.11	0.64%	3,667
Oct 8, 2024	37.59	37.76	37.56	37.76	36.88	-0.29%	3,704
Oct 7, 2024	38.09	38.09	37.86	37.87	36.99	-1.84%	5,812
Oct 4, 2024	38.31	38.58	38.24	38.58	37.68	1.63%	12,024
Oct 3, 2024	38.06	38.17	37.96	37.96	37.07	-1.53%	14,604
Oct 2, 2024	38.59	38.67	38.55	38.55	37.65	-1.18%	2,767
Oct 1, 2024	39.08	39.13	38.77	39.01	38.10	-1.27%	12,298
Sep 30, 2024	39.57	39.57	39.41	39.51	38.59	-0.89%	3,410
Sep 27, 2024	39.91	40.09	39.87	39.87	38.94	-0.03%	2,712
Sep 26, 2024	39.72	39.88	39.66	39.88	38.95	2.45%	6,398
Sep 25, 2024	39.33	39.33	38.92	38.92	38.02	-0.86%	10,728
Sep 24, 2024	39.28	39.33	39.17	39.26	38.34	-0.06%	14,745
Sep 23, 2024	39.31	39.37	39.22	39.29	38.37	0.47%	12,137
Sep 20, 2024	39.18	39.18	38.96	39.10	38.19	-1.78%	8,552
Sep 19, 2024	39.50	39.84	39.45	39.81	38.88	2.32%	17,231
Sep 18, 2024	38.90	39.18	38.90	38.91	38.00	0.12%	7,904
Sep 17, 2024	39.24	39.24	38.79	38.86	37.95	-0.92%	4,302
Sep 16, 2024	39.00	39.22	39.00	39.22	38.31	1.15%	11,765
Sep 13, 2024	38.88	38.88	38.73	38.78	37.87	0.90%	7,209
Sep 12, 2024	38.03	38.43	38.03	38.43	37.53	0.82%	1,651
Sep 11, 2024	37.99	38.16	37.42	38.12	37.23	-0.01%	8,409
Sep 10, 2024	38.02	38.12	37.85	38.12	37.23	0.45%	8,092
Sep 9, 2024	37.90	38.15	37.82	37.95	37.07	0.68%	3,985
Sep 6, 2024	38.31	38.43	37.67	37.70	36.82	-1.97%	7,709
Sep 5, 2024	38.57	38.59	38.35	38.45	37.56	0.33%	7,903
Sep 4, 2024	38.27	38.42	38.27	38.33	37.43	0.78%	3,207
Sep 3, 2024	38.49	38.49	38.03	38.03	37.14	-2.15%	8,192
Aug 30, 2024	38.85	39.04	38.67	38.87	37.96	0.25%	4,002
Aug 29, 2024	38.75	38.94	38.74	38.77	37.87	0.25%	18,536
Aug 28, 2024	38.92	38.92	38.67	38.67	37.77	-1.29%	12,563
Aug 27, 2024	38.99	39.21	38.01	39.18	38.27	0.36%	11,589
Aug 26, 2024	39.20	39.20	39.00	39.04	38.13	-0.15%	24,786
Aug 23, 2024	38.50	39.17	38.48	39.10	38.19	1.88%	3,533
Aug 22, 2024	38.64	38.64	38.30	38.38	37.48	-0.23%	15,777
Aug 21, 2024	38.16	38.52	38.16	38.47	37.57	1.80%	5,594
Aug 20, 2024	37.93	37.94	37.79	37.79	36.91	-0.76%	9,340
Aug 19, 2024	37.95	38.14	37.95	38.08	37.19	1.03%	15,146
Aug 16, 2024	37.56	37.69	37.55	37.69	36.81	0.40%	4,995
Aug 15, 2024	37.49	37.64	37.46	37.54	36.66	0.76%	4,540
Aug 14, 2024	37.18	37.26	37.05	37.26	36.39	0.40%	3,107
Aug 13, 2024	36.69	37.11	36.64	37.11	36.24	1.70%	14,807
Aug 12, 2024	36.51	36.61	36.35	36.49	35.64	0.50%	11,030
Aug 9, 2024	36.18	36.50	36.12	36.31	35.46	0.31%	120,238
Aug 8, 2024	35.78	36.27	35.72	36.20	35.35	1.53%	46,276
Aug 7, 2024	36.05	36.50	35.65	35.65	34.82	0.20%	97,493