EWV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	33.80	33.94	33.59	33.94	33.94	-1.99%	3,706
Jun 17, 2025	34.15	34.78	34.15	34.63	34.63	2.35%	4,821
Jun 16, 2025	33.52	33.83	33.47	33.83	33.83	-0.58%	1,820
Jun 13, 2025	33.96	34.06	33.73	34.03	34.03	1.88%	1,576
Jun 12, 2025	33.42	33.51	33.32	33.40	33.40	-1.42%	1,834
Jun 11, 2025	33.62	33.88	33.50	33.88	33.88	0.60%	1,146
Jun 10, 2025	33.68	33.90	33.60	33.68	33.68	0.18%	1,088
Jun 9, 2025	33.62	33.62	33.41	33.62	33.62	-0.20%	2,210
Jun 6, 2025	33.84	33.84	33.69	33.69	33.69	-1.28%	1,472
Jun 5, 2025	34.00	34.13	34.00	34.13	34.13	2.00%	1,667
Jun 4, 2025	33.50	33.50	33.36	33.46	33.46	0.20%	1,899
Jun 3, 2025	33.51	33.51	33.30	33.39	33.39	2.43%	5,157
Jun 2, 2025	33.30	33.34	32.60	32.60	32.60	-2.49%	1,865
May 30, 2025	33.94	33.94	33.43	33.43	33.43	-0.24%	1,257
May 29, 2025	33.67	33.79	33.47	33.51	33.51	-1.11%	3,549
May 28, 2025	33.94	33.94	33.65	33.89	33.89	3.48%	5,640
May 27, 2025	33.26	33.26	32.65	32.75	32.75	-5.43%	9,026
May 23, 2025	35.01	35.01	34.40	34.63	34.63	-1.52%	4,003
May 22, 2025	35.25	35.25	34.82	35.16	35.16	0.22%	5,681
May 21, 2025	34.62	35.19	34.52	35.08	35.08	1.71%	6,110
May 20, 2025	34.65	34.72	34.46	34.50	34.50	-1.19%	8,412
May 19, 2025	35.08	35.15	34.91	34.91	34.91	0.07%	1,815
May 16, 2025	35.13	35.20	34.82	34.89	34.89	-0.49%	2,948
May 15, 2025	35.45	35.45	35.04	35.06	35.06	-2.29%	1,532
May 14, 2025	34.81	35.89	34.81	35.88	35.88	2.25%	2,440
May 13, 2025	34.93	35.15	34.93	35.09	35.09	1.30%	2,389
May 12, 2025	34.66	34.71	34.65	34.65	34.65	-2.09%	1,571
May 9, 2025	35.10	35.41	35.10	35.39	35.39	-0.20%	3,059
May 8, 2025	35.47	35.47	35.25	35.46	35.46	0.51%	777
May 7, 2025	35.20	35.38	35.12	35.28	35.28	0.99%	1,770
May 6, 2025	34.92	35.10	34.75	34.93	34.93	-0.08%	2,362
May 5, 2025	35.00	35.33	34.93	34.96	34.96	-1.36%	2,529
May 2, 2025	35.81	35.87	35.33	35.44	35.44	-2.21%	4,013
May 1, 2025	35.74	36.24	35.74	36.24	36.24	1.25%	6,978
Apr 30, 2025	36.40	36.58	35.71	35.79	35.79	1.34%	32,128
Apr 29, 2025	35.31	35.33	35.29	35.32	35.32	-0.51%	1,331
Apr 28, 2025	36.15	36.21	35.50	35.50	35.50	-2.92%	32,568
Apr 25, 2025	37.08	37.12	36.57	36.57	36.57	-1.38%	2,852
Apr 24, 2025	38.00	38.00	37.08	37.08	37.08	-2.04%	1,668
Apr 23, 2025	37.14	38.07	37.05	37.85	37.85	-0.78%	7,668
Apr 22, 2025	38.61	38.61	37.82	38.15	38.15	-3.76%	6,227
Apr 21, 2025	39.32	40.02	39.19	39.64	39.64	0.39%	14,052
Apr 17, 2025	39.06	39.54	38.99	39.49	39.49	-3.78%	10,431
Apr 16, 2025	40.72	41.32	40.35	41.04	41.04	1.87%	5,115
Apr 15, 2025	40.44	40.45	39.95	40.29	40.29	-1.39%	11,205
Apr 14, 2025	41.20	41.51	40.67	40.86	40.86	-3.23%	3,276
Apr 11, 2025	43.72	44.21	42.22	42.22	42.22	-6.47%	5,083
Apr 10, 2025	43.40	46.28	43.40	45.14	45.14	7.31%	16,769
Apr 9, 2025	49.00	49.92	41.97	42.07	42.07	-14.46%	11,893
Apr 8, 2025	44.51	50.00	44.39	49.18	49.18	-0.65%	15,418