EWUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 23, 2025	39.55	40.06	39.55	39.91	39.91	0.95%	3,025
May 22, 2025	39.64	39.64	39.53	39.53	39.53	0.20%	2,397
May 21, 2025	39.89	39.89	39.45	39.45	39.45	-1.18%	1,261
May 20, 2025	39.79	39.99	39.79	39.92	39.92	0.66%	1,217
May 19, 2025	39.16	39.66	39.16	39.66	39.66	1.28%	4,625
May 16, 2025	39.16	39.16	39.16	39.16	39.16	0.65%	116
May 15, 2025	38.86	38.90	38.86	38.90	38.90	0.69%	438
May 14, 2025	38.83	38.83	38.56	38.64	38.64	0.28%	6,523
May 13, 2025	38.48	38.53	38.48	38.53	38.53	0.99%	1,660
May 12, 2025	38.20	38.21	37.95	38.15	38.15	-0.54%	4,736
May 9, 2025	38.18	38.36	38.18	38.36	38.36	0.80%	919
May 8, 2025	38.09	38.09	38.06	38.06	38.06	0.32%	772
May 7, 2025	38.00	38.13	37.94	37.94	37.94	-0.66%	1,010
May 6, 2025	38.13	38.19	38.08	38.19	38.19	0.92%	5,583
May 5, 2025	37.89	37.89	37.84	37.84	37.84	0.28%	3,108
May 2, 2025	37.61	37.82	37.61	37.73	37.73	1.42%	3,336
May 1, 2025	37.39	37.39	37.12	37.21	37.21	0.74%	1,816
Apr 30, 2025	36.67	36.93	36.67	36.93	36.93	-0.19%	2,138
Apr 29, 2025	36.92	37.07	36.92	37.00	37.00	-0.10%	2,881
Apr 28, 2025	36.64	37.04	36.61	37.04	37.04	1.32%	3,168
Apr 25, 2025	36.18	36.57	36.17	36.56	36.56	0.32%	1,767
Apr 24, 2025	36.04	36.44	36.04	36.44	36.44	1.61%	3,598
Apr 23, 2025	35.94	36.08	35.82	35.86	35.86	0.45%	1,126
Apr 22, 2025	35.73	35.87	35.70	35.70	35.70	1.09%	2,887
Apr 21, 2025	35.28	35.32	35.28	35.32	35.32	-0.43%	823
Apr 17, 2025	35.41	35.69	35.41	35.47	35.47	0.83%	2,037
Apr 16, 2025	35.37	35.41	35.14	35.18	35.18	-0.43%	1,392
Apr 15, 2025	35.29	35.47	35.27	35.33	35.33	2.04%	13,281
Apr 14, 2025	34.41	34.62	34.41	34.62	34.62	1.57%	5,368
Apr 11, 2025	33.55	34.09	33.55	34.09	34.09	2.19%	2,507
Apr 10, 2025	33.35	33.36	32.93	33.36	33.36	-0.21%	3,838
Apr 9, 2025	31.31	33.45	31.25	33.43	33.43	5.99%	3,944
Apr 8, 2025	32.40	32.41	31.41	31.54	31.54	1.01%	4,008
Apr 7, 2025	31.32	32.10	30.63	31.23	31.23	-2.96%	15,596
Apr 4, 2025	34.00	34.00	32.18	32.18	32.18	-7.24%	14,102
Apr 3, 2025	34.92	35.02	34.69	34.69	34.69	-1.21%	8,955
Apr 2, 2025	34.95	35.12	34.94	35.12	35.12	0.99%	748
Apr 1, 2025	34.69	34.92	34.55	34.77	34.77	-0.08%	7,442
Mar 31, 2025	34.61	34.80	34.61	34.80	34.80	-1.65%	11,038
Mar 28, 2025	35.57	35.57	35.37	35.38	35.38	0.26%	13,786
Mar 27, 2025	35.47	35.53	35.29	35.29	35.29	-0.21%	11,383
Mar 26, 2025	35.36	35.36	35.19	35.36	35.36	-0.82%	7,835
Mar 25, 2025	35.66	35.66	35.66	35.66	35.66	0.71%	380
Mar 24, 2025	35.43	35.43	35.25	35.40	35.40	0.09%	1,293
Mar 21, 2025	35.36	35.37	35.25	35.37	35.37	-1.05%	1,427
Mar 20, 2025	35.80	35.80	35.63	35.75	35.75	-0.50%	2,778
Mar 19, 2025	35.93	35.93	35.93	35.93	35.93	0.62%	339
Mar 18, 2025	35.71	35.79	35.70	35.70	35.70	-0.19%	3,114
Mar 17, 2025	35.55	35.77	35.53	35.77	35.77	0.42%	665
Mar 14, 2025	35.35	35.62	35.35	35.62	35.62	1.77%	5,170