EWUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	35.48	35.51	35.34	35.51	35.51	-1.16%	56,985
Nov 19, 2024	35.55	35.92	35.45	35.92	35.92	0.09%	1,479
Nov 18, 2024	35.70	35.93	35.63	35.89	35.89	0.11%	10,511
Nov 15, 2024	35.95	35.97	35.76	35.85	35.85	-0.15%	2,089
Nov 14, 2024	36.03	36.20	35.90	35.90	35.90	0.18%	1,717
Nov 13, 2024	35.97	35.97	35.77	35.84	35.84	-0.86%	2,100
Nov 12, 2024	36.46	36.46	35.97	36.15	36.15	-2.11%	4,364
Nov 11, 2024	37.05	37.05	36.93	36.93	36.93	0.41%	2,983
Nov 8, 2024	36.94	36.94	36.62	36.78	36.78	-1.86%	2,758
Nov 7, 2024	37.36	37.47	37.29	37.47	37.47	1.65%	3,013
Nov 6, 2024	36.72	36.92	36.72	36.87	36.87	-0.97%	8,030
Nov 5, 2024	37.08	37.23	37.08	37.23	37.23	0.91%	3,040
Nov 4, 2024	37.05	37.18	36.83	36.89	36.89	0.17%	4,763
Nov 1, 2024	37.05	37.07	36.80	36.83	36.83	0.59%	8,227
Oct 31, 2024	36.76	36.76	36.36	36.62	36.62	-2.03%	9,612
Oct 30, 2024	37.82	38.00	37.37	37.38	37.38	0.38%	8,826
Oct 29, 2024	37.25	37.25	37.11	37.24	37.24	-1.34%	3,143
Oct 28, 2024	37.71	37.84	37.65	37.74	37.74	0.97%	763
Oct 25, 2024	37.57	37.64	37.38	37.38	37.38	-0.75%	1,195
Oct 24, 2024	37.49	37.66	37.49	37.66	37.66	0.26%	1,104
Oct 23, 2024	37.70	37.70	37.43	37.56	37.56	-1.28%	19,574
Oct 22, 2024	37.93	38.12	37.93	38.05	38.05	0.49%	2,481
Oct 21, 2024	38.15	38.15	37.86	37.86	37.86	-1.88%	5,119
Oct 18, 2024	38.59	38.67	38.58	38.58	38.58	0.15%	3,949
Oct 17, 2024	38.47	38.56	38.44	38.53	38.53	0.36%	6,568
Oct 16, 2024	38.29	38.39	38.29	38.39	38.39	1.21%	851
Oct 15, 2024	38.04	38.04	37.93	37.93	37.93	-0.27%	6,003
Oct 14, 2024	37.62	38.03	37.52	38.03	38.03	0.52%	11,901
Oct 11, 2024	37.89	37.89	37.79	37.84	37.84	0.41%	1,903
Oct 10, 2024	37.71	37.71	37.64	37.68	37.68	-0.84%	2,221
Oct 9, 2024	37.88	38.01	37.88	38.00	38.00	0.64%	3,667
Oct 8, 2024	37.59	37.76	37.56	37.76	37.76	-0.29%	3,704
Oct 7, 2024	38.09	38.09	37.86	37.87	37.87	-1.84%	5,812
Oct 4, 2024	38.31	38.58	38.24	38.58	38.58	1.63%	12,024
Oct 3, 2024	38.06	38.17	37.96	37.96	37.96	-1.53%	14,604
Oct 2, 2024	38.59	38.67	38.55	38.55	38.55	-1.18%	2,767
Oct 1, 2024	39.08	39.13	38.77	39.01	39.01	-1.27%	12,298
Sep 30, 2024	39.57	39.57	39.41	39.51	39.51	-0.89%	3,410
Sep 27, 2024	39.91	40.09	39.87	39.87	39.87	-0.03%	2,712
Sep 26, 2024	39.72	39.88	39.66	39.88	39.88	2.45%	6,398
Sep 25, 2024	39.33	39.33	38.92	38.92	38.92	-0.86%	10,728
Sep 24, 2024	39.28	39.33	39.17	39.26	39.26	-0.06%	14,745
Sep 23, 2024	39.31	39.37	39.22	39.29	39.29	0.47%	12,137
Sep 20, 2024	39.18	39.18	38.96	39.10	39.10	-1.78%	8,552
Sep 19, 2024	39.50	39.84	39.45	39.81	39.81	2.32%	17,231
Sep 18, 2024	38.90	39.18	38.90	38.91	38.91	0.12%	7,904
Sep 17, 2024	39.24	39.24	38.79	38.86	38.86	-0.92%	4,302
Sep 16, 2024	39.00	39.22	39.00	39.22	39.22	1.15%	11,765
Sep 13, 2024	38.88	38.88	38.73	38.78	38.78	0.90%	7,209
Sep 12, 2024	38.03	38.43	38.03	38.43	38.43	0.82%	1,651
Sep 11, 2024	37.99	38.16	37.42	38.12	38.12	-0.01%	8,409
Sep 10, 2024	38.02	38.12	37.85	38.12	38.12	0.45%	8,092
Sep 9, 2024	37.90	38.15	37.82	37.95	37.95	0.68%	3,985
Sep 6, 2024	38.31	38.43	37.67	37.70	37.70	-1.97%	7,709
Sep 5, 2024	38.57	38.59	38.35	38.45	38.45	0.33%	7,903
Sep 4, 2024	38.27	38.42	38.27	38.33	38.33	0.78%	3,207
Sep 3, 2024	38.49	38.49	38.03	38.03	38.03	-2.15%	8,192
Aug 30, 2024	38.85	39.04	38.67	38.87	38.87	0.25%	4,002
Aug 29, 2024	38.75	38.94	38.74	38.77	38.77	0.25%	18,536
Aug 28, 2024	38.92	38.92	38.67	38.67	38.67	-1.29%	12,563
Aug 27, 2024	38.99	39.21	38.01	39.18	39.18	0.36%	11,589
Aug 26, 2024	39.20	39.20	39.00	39.04	39.04	-0.15%	24,786
Aug 23, 2024	38.50	39.17	38.48	39.10	39.10	1.88%	3,533
Aug 22, 2024	38.64	38.64	38.30	38.38	38.38	-0.23%	15,777
Aug 21, 2024	38.16	38.52	38.16	38.47	38.47	1.80%	5,594
Aug 20, 2024	37.93	37.94	37.79	37.79	37.79	-0.76%	9,340
Aug 19, 2024	37.95	38.14	37.95	38.08	38.08	1.03%	15,146
Aug 16, 2024	37.56	37.69	37.55	37.69	37.69	0.40%	4,995
Aug 15, 2024	37.49	37.64	37.46	37.54	37.54	0.76%	4,540
Aug 14, 2024	37.18	37.26	37.05	37.26	37.26	0.40%	3,107
Aug 13, 2024	36.69	37.11	36.64	37.11	37.11	1.70%	14,807
Aug 12, 2024	36.51	36.61	36.35	36.49	36.49	0.50%	11,030
Aug 9, 2024	36.18	36.50	36.12	36.31	36.31	0.31%	120,238
Aug 8, 2024	35.78	36.27	35.72	36.20	36.20	1.53%	46,276
Aug 7, 2024	36.05	36.50	35.65	35.65	35.65	0.20%	97,493
Aug 6, 2024	35.60	36.75	35.12	35.58	35.58	-0.61%	197,989
Aug 5, 2024	35.75	36.14	34.65	35.80	35.80	-4.53%	58,257
Aug 2, 2024	37.45	37.50	37.00	37.50	37.50	-0.71%	34,391
Aug 1, 2024	38.64	38.99	37.60	37.77	37.77	-2.41%	53,466
Jul 31, 2024	38.40	38.74	38.39	38.70	38.70	0.84%	13,006
Jul 30, 2024	38.24	38.38	38.10	38.38	38.38	1.24%	78,502
Jul 29, 2024	38.15	38.94	37.83	37.91	37.91	-1.38%	96,495
Jul 26, 2024	38.00	38.44	37.86	38.44	38.44	2.89%	115,710
Jul 25, 2024	37.41	37.65	37.23	37.36	37.36	0.21%	137,889
Jul 24, 2024	37.82	38.03	37.28	37.28	37.28	-1.89%	41,565
Jul 23, 2024	37.81	38.46	37.71	38.00	38.00	-0.47%	131,099
Jul 22, 2024	38.26	38.26	37.94	38.18	38.18	0.51%	9,554
Jul 19, 2024	37.94	38.01	37.85	37.99	37.99	-0.46%	4,067
Jul 18, 2024	38.58	38.58	38.10	38.16	38.16	-0.49%	13,902
Jul 17, 2024	38.44	38.44	38.16	38.35	38.35	-0.35%	6,021
Jul 16, 2024	38.09	38.56	38.09	38.48	38.48	1.03%	3,243
Jul 15, 2024	38.15	38.29	38.05	38.09	38.09	-0.29%	4,105
Jul 12, 2024	38.17	38.43	38.14	38.20	38.20	0.62%	29,934
Jul 11, 2024	37.74	38.04	37.74	37.96	37.96	1.67%	16,598
Jul 10, 2024	37.11	37.36	37.01	37.34	37.34	1.77%	2,655
Jul 9, 2024	36.70	36.70	36.60	36.69	36.69	-1.16%	759
Jul 8, 2024	37.01	37.18	37.01	37.12	37.12	0.03%	2,100
Jul 5, 2024	37.09	37.98	36.80	37.11	37.11	2.01%	22,157
Jul 3, 2024	35.99	36.38	35.99	36.38	36.38	2.19%	883
Jul 2, 2024	35.58	35.60	35.58	35.60	35.60	0.60%	328