EWV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2024	38.67	38.85	38.25	38.51	38.51	-2.18%	4,548
Dec 2, 2024	39.67	39.83	39.13	39.37	39.37	-2.36%	29,515
Nov 29, 2024	41.50	41.82	40.32	40.32	40.32	-3.54%	4,526
Nov 27, 2024	42.55	42.55	41.80	41.80	41.80	-1.32%	1,199
Nov 26, 2024	42.03	43.66	42.03	42.36	42.36	2.02%	34,583
Nov 25, 2024	41.54	43.35	41.34	41.52	41.52	-2.37%	59,446
Nov 22, 2024	42.68	43.32	42.53	42.53	42.53	-1.29%	5,733
Nov 21, 2024	43.42	43.42	43.02	43.08	43.08	-0.71%	1,409
Nov 20, 2024	43.73	43.75	43.39	43.39	43.39	1.59%	2,270
Nov 19, 2024	43.01	43.01	42.64	42.71	42.71	0.21%	1,751
Nov 18, 2024	42.59	42.62	42.45	42.62	42.62	-0.79%	4,263
Nov 15, 2024	43.28	43.42	42.81	42.96	42.96	0.80%	2,794
Nov 14, 2024	43.08	43.17	42.14	42.62	42.62	-0.26%	3,396
Nov 13, 2024	42.73	42.86	42.38	42.73	42.73	2.91%	5,041
Nov 12, 2024	41.64	42.44	41.19	41.52	41.52	2.48%	30,777
Nov 11, 2024	40.27	40.52	40.27	40.52	40.52	-0.53%	2,682
Nov 8, 2024	40.42	40.81	40.42	40.73	40.73	1.99%	37,009
Nov 7, 2024	40.20	40.28	39.85	39.94	39.94	-0.86%	2,240
Nov 6, 2024	40.68	42.12	40.28	40.28	40.28	-1.66%	3,691
Nov 5, 2024	41.88	42.00	40.88	40.96	40.96	-2.94%	10,273
Nov 4, 2024	42.16	42.52	41.74	42.20	42.20	-0.75%	4,153
Nov 1, 2024	42.36	42.56	41.92	42.52	42.52	0.19%	3,439
Oct 31, 2024	42.52	43.19	42.28	42.44	42.44	1.53%	6,077
Oct 30, 2024	41.47	41.80	41.24	41.80	41.80	-0.19%	1,750
Oct 29, 2024	42.12	42.12	41.60	41.88	41.88	-1.97%	3,465
Oct 28, 2024	42.68	42.98	42.44	42.72	42.72	-1.66%	7,675
Oct 25, 2024	42.84	43.48	42.70	43.44	43.44	0.65%	24,861
Oct 24, 2024	43.68	43.68	43.16	43.16	43.16	-1.73%	6,133
Oct 23, 2024	43.80	44.24	43.80	43.92	43.92	3.98%	31,366
Oct 22, 2024	41.88	42.44	41.88	42.24	42.24	2.62%	25,382
Oct 21, 2024	40.48	41.28	40.48	41.16	41.16	3.52%	18,991
Oct 18, 2024	39.92	39.96	39.76	39.76	39.76	-1.02%	2,596
Oct 17, 2024	39.64	40.17	39.64	40.17	40.17	1.03%	2,295
Oct 16, 2024	39.96	40.00	39.66	39.76	39.76	-1.19%	34,806
Oct 15, 2024	39.00	40.30	39.00	40.24	40.24	4.14%	12,886
Oct 14, 2024	39.08	39.08	38.52	38.64	38.64	-0.31%	7,543
Oct 11, 2024	39.36	39.36	38.72	38.76	38.76	-0.10%	5,722
Oct 10, 2024	39.44	39.56	38.80	38.80	38.80	-0.21%	5,572
Oct 9, 2024	38.92	39.24	38.72	38.88	38.88	1.04%	11,753
Oct 8, 2024	38.76	38.76	38.20	38.48	38.48	-0.41%	8,400
Oct 7, 2024	38.32	38.96	38.32	38.64	38.64	2.11%	14,879
Oct 4, 2024	38.36	38.36	37.68	37.84	37.84	-2.37%	12,018
Oct 3, 2024	38.92	39.32	38.64	38.76	38.76	0.73%	21,980
Oct 2, 2024	38.68	38.84	38.28	38.48	38.48	1.69%	11,133
Oct 1, 2024	37.32	38.40	37.32	37.84	37.84	-0.42%	12,527
Sep 30, 2024	37.96	38.44	37.68	38.00	38.00	-1.55%	20,552
Sep 27, 2024	38.00	38.76	37.48	38.60	38.60	5.01%	11,688
Sep 26, 2024	36.96	37.16	36.36	36.76	36.76	-5.26%	21,080
Sep 25, 2024	38.60	39.28	38.44	38.80	38.80	-0.61%	7,807
Sep 24, 2024	38.84	39.16	38.84	39.04	38.70	1.77%	8,311
Sep 23, 2024	38.48	38.54	38.16	38.36	38.02	-0.83%	8,076
Sep 20, 2024	38.72	39.34	38.56	38.68	38.34	-1.43%	5,678
Sep 19, 2024	39.68	39.68	38.60	39.24	38.90	-4.39%	18,392
Sep 18, 2024	40.84	41.56	40.36	41.04	40.68	1.28%	25,205
Sep 17, 2024	40.08	40.93	39.84	40.52	40.17	2.01%	5,313
Sep 16, 2024	40.48	40.59	39.62	39.72	39.37	-1.19%	7,663
Sep 13, 2024	40.12	40.48	39.84	40.20	39.85	0.70%	3,104
Sep 12, 2024	40.76	41.24	39.92	39.92	39.57	-1.87%	9,880
Sep 11, 2024	41.68	42.40	40.60	40.68	40.32	-1.64%	25,098
Sep 10, 2024	41.08	42.20	41.08	41.36	41.00	1.08%	20,399
Sep 9, 2024	41.16	41.20	40.44	40.92	40.56	-3.76%	20,621
Sep 6, 2024	41.00	42.68	40.56	42.52	42.15	7.37%	16,682
Sep 5, 2024	40.00	40.16	39.52	39.60	39.25	-1.20%	18,814
Sep 4, 2024	40.36	40.44	39.28	40.08	39.73	2.14%	32,626
Sep 3, 2024	38.64	40.04	38.08	39.24	38.90	2.83%	38,949
Aug 30, 2024	37.84	38.40	37.68	38.16	37.83	-1.55%	33,598
Aug 29, 2024	38.44	38.76	37.84	38.76	38.42	0.31%	18,951
Aug 28, 2024	38.20	38.95	37.92	38.64	38.30	0.84%	19,073
Aug 27, 2024	38.68	38.80	38.12	38.32	37.98	-1.74%	8,216
Aug 26, 2024	38.72	39.20	38.52	39.00	38.66	1.88%	19,257
Aug 23, 2024	39.16	39.16	38.00	38.28	37.95	-4.04%	55,832
Aug 22, 2024	39.04	40.04	38.80	39.89	39.54	1.45%	9,093
Aug 21, 2024	39.28	39.72	39.20	39.32	38.98	-1.80%	11,997
Aug 20, 2024	40.08	40.24	39.64	40.04	39.69	0.65%	9,860
Aug 19, 2024	40.60	40.60	39.70	39.78	39.43	-2.21%	8,168
Aug 16, 2024	40.80	41.36	40.60	40.68	40.32	-1.45%	7,047
Aug 15, 2024	41.76	42.02	40.92	41.28	40.92	-4.03%	20,808
Aug 14, 2024	43.12	43.68	42.80	43.02	42.64	-0.15%	10,567
Aug 13, 2024	44.36	44.36	42.92	43.08	42.70	-5.96%	8,076
Aug 12, 2024	46.04	46.36	45.24	45.81	45.41	-1.23%	13,193
Aug 9, 2024	46.92	47.12	46.32	46.38	45.98	1.18%	7,294
Aug 8, 2024	46.56	47.08	45.76	45.84	45.44	-4.26%	11,797
Aug 7, 2024	45.72	48.00	45.12	47.88	47.46	-3.23%	31,609
Aug 6, 2024	51.04	51.84	48.52	49.48	49.05	0.41%	17,090
Aug 5, 2024	52.76	53.60	48.36	49.28	48.85	4.23%	35,459
Aug 2, 2024	46.80	48.36	46.28	47.28	46.87	8.74%	41,551
Aug 1, 2024	42.24	43.86	42.08	43.48	43.10	8.70%	8,628
Jul 31, 2024	40.04	40.04	39.32	40.00	39.65	-5.21%	6,261
Jul 30, 2024	41.84	42.48	41.84	42.20	41.83	0.42%	3,469
Jul 29, 2024	41.72	42.44	41.68	42.02	41.65	-0.88%	1,490
Jul 26, 2024	42.80	42.92	42.32	42.40	42.03	-2.52%	1,655
Jul 25, 2024	43.56	43.96	42.80	43.49	43.11	2.68%	5,142
Jul 24, 2024	40.96	42.48	40.96	42.36	41.99	4.38%	5,206
Jul 23, 2024	40.84	40.88	40.16	40.58	40.22	-0.31%	690
Jul 22, 2024	40.60	40.84	40.28	40.71	40.35	-0.42%	3,354
Jul 19, 2024	40.56	41.64	40.38	40.88	40.52	1.59%	2,385
Jul 18, 2024	39.20	40.40	39.20	40.24	39.89	2.78%	6,850
Jul 17, 2024	39.24	39.28	38.88	39.15	38.81	0.48%	6,165
Jul 16, 2024	39.28	39.36	38.80	38.97	38.62	-1.68%	1,755
Jul 15, 2024	39.40	39.64	39.19	39.63	39.28	1.10%	9,754