EWV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	34.69	35.13	34.54	35.10	35.10	2.25%	4,816
Jul 14, 2025	34.47	34.49	34.19	34.33	34.33	-0.42%	10,353
Jul 11, 2025	34.32	34.56	34.16	34.47	34.47	1.89%	14,932
Jul 10, 2025	34.12	34.21	33.71	33.83	33.83	0.80%	12,648
Jul 9, 2025	33.60	33.76	33.40	33.56	33.56	-0.14%	4,708
Jul 8, 2025	33.99	33.99	33.60	33.61	33.61	-1.10%	28,444
Jul 7, 2025	33.05	34.15	33.05	33.98	33.98	4.54%	41,902
Jul 3, 2025	32.86	32.86	32.35	32.51	32.51	-0.90%	31,468
Jul 2, 2025	32.67	32.80	32.50	32.80	32.80	1.03%	31,827
Jul 1, 2025	32.40	32.47	32.10	32.47	32.47	1.27%	7,940
Jun 30, 2025	32.41	32.41	32.03	32.06	32.06	0.96%	5,299
Jun 27, 2025	31.96	32.11	31.55	31.76	31.76	-3.87%	7,697
Jun 26, 2025	33.25	33.32	32.82	33.04	33.04	-3.75%	5,086
Jun 25, 2025	34.23	34.51	34.20	34.32	34.32	0.25%	3,902
Jun 24, 2025	34.48	34.53	34.21	34.24	34.05	-2.11%	3,599
Jun 23, 2025	35.99	35.99	34.82	34.97	34.78	-0.46%	30,418
Jun 20, 2025	34.68	35.13	34.68	35.13	34.94	3.52%	10,090
Jun 18, 2025	33.80	33.94	33.59	33.94	33.76	-1.99%	3,706
Jun 17, 2025	34.15	34.78	34.15	34.63	34.44	2.35%	4,821
Jun 16, 2025	33.52	33.83	33.47	33.83	33.65	-0.58%	1,820
Jun 13, 2025	33.96	34.06	33.73	34.03	33.84	1.88%	1,576
Jun 12, 2025	33.42	33.51	33.32	33.40	33.22	-1.42%	1,834
Jun 11, 2025	33.62	33.88	33.50	33.88	33.70	0.60%	1,146
Jun 10, 2025	33.68	33.90	33.60	33.68	33.50	0.18%	1,088
Jun 9, 2025	33.62	33.62	33.41	33.62	33.44	-0.20%	2,210
Jun 6, 2025	33.84	33.84	33.69	33.69	33.50	-1.28%	1,472
Jun 5, 2025	34.00	34.13	34.00	34.13	33.94	2.00%	1,667
Jun 4, 2025	33.50	33.50	33.36	33.46	33.27	0.20%	1,899
Jun 3, 2025	33.51	33.51	33.30	33.39	33.21	2.43%	5,157
Jun 2, 2025	33.30	33.34	32.60	32.60	32.42	-2.49%	1,865
May 30, 2025	33.94	33.94	33.43	33.43	33.25	-0.24%	1,257
May 29, 2025	33.67	33.79	33.47	33.51	33.33	-1.11%	3,549
May 28, 2025	33.94	33.94	33.65	33.89	33.71	3.48%	5,640
May 27, 2025	33.26	33.26	32.65	32.75	32.57	-5.43%	9,026
May 23, 2025	35.01	35.01	34.40	34.63	34.44	-1.52%	4,003
May 22, 2025	35.25	35.25	34.82	35.16	34.97	0.22%	5,681
May 21, 2025	34.62	35.19	34.52	35.08	34.89	1.71%	6,110
May 20, 2025	34.65	34.72	34.46	34.50	34.31	-1.19%	8,412
May 19, 2025	35.08	35.15	34.91	34.91	34.72	0.07%	1,815
May 16, 2025	35.13	35.20	34.82	34.89	34.70	-0.49%	2,948
May 15, 2025	35.45	35.45	35.04	35.06	34.87	-2.29%	1,532
May 14, 2025	34.81	35.89	34.81	35.88	35.69	2.25%	2,440
May 13, 2025	34.93	35.15	34.93	35.09	34.90	1.30%	2,389
May 12, 2025	34.66	34.71	34.65	34.65	34.46	-2.09%	1,571
May 9, 2025	35.10	35.41	35.10	35.39	35.19	-0.20%	3,059
May 8, 2025	35.47	35.47	35.25	35.46	35.26	0.51%	777
May 7, 2025	35.20	35.38	35.12	35.28	35.08	0.99%	1,770
May 6, 2025	34.92	35.10	34.75	34.93	34.74	-0.08%	2,362
May 5, 2025	35.00	35.33	34.93	34.96	34.77	-1.36%	2,529
May 2, 2025	35.81	35.87	35.33	35.44	35.25	-2.21%	4,013