EWV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	39.49	39.86	39.33	39.81	39.81	1.81%	2,111
Feb 20, 2025	39.05	39.11	39.05	39.11	39.11	-0.11%	735
Feb 19, 2025	39.40	39.40	39.12	39.15	39.15	0.94%	1,947
Feb 18, 2025	38.93	38.93	38.75	38.79	38.79	-1.88%	1,778
Feb 14, 2025	39.45	39.53	39.45	39.53	39.53	-0.14%	787
Feb 13, 2025	40.47	40.47	39.59	39.59	39.59	-3.60%	2,750
Feb 12, 2025	41.61	41.61	41.06	41.06	41.06	2.17%	857
Feb 11, 2025	40.19	40.19	40.19	40.19	40.19	-0.05%	350
Feb 10, 2025	40.40	40.40	40.08	40.21	40.21	-0.65%	971
Feb 7, 2025	39.91	40.53	39.91	40.48	40.48	2.80%	1,884
Feb 6, 2025	39.50	39.50	39.30	39.37	39.37	-0.94%	2,320
Feb 5, 2025	40.45	40.45	39.73	39.75	39.75	-1.57%	1,989
Feb 4, 2025	41.55	41.55	40.38	40.38	40.38	-2.73%	2,198
Feb 3, 2025	41.33	41.94	41.00	41.52	41.52	1.85%	6,552
Jan 31, 2025	39.94	40.76	39.81	40.76	40.76	2.19%	921
Jan 30, 2025	39.79	39.90	39.62	39.89	39.89	-2.54%	4,192
Jan 29, 2025	40.35	41.00	40.35	40.93	40.93	0.21%	2,273
Jan 28, 2025	40.76	40.88	40.63	40.84	40.84	-1.30%	4,932
Jan 27, 2025	41.39	41.73	41.26	41.38	41.38	2.20%	9,243
Jan 24, 2025	41.26	41.26	40.35	40.49	40.49	-1.82%	3,266
Jan 23, 2025	41.74	41.74	41.12	41.24	41.24	-1.63%	1,464
Jan 22, 2025	41.57	41.98	41.57	41.92	41.92	-0.15%	3,469
Jan 21, 2025	42.04	42.39	41.77	41.98	41.98	-3.48%	5,892
Jan 17, 2025	43.26	43.50	43.10	43.50	43.50	-0.51%	1,946
Jan 16, 2025	43.56	43.79	43.56	43.72	43.72	1.12%	1,543
Jan 15, 2025	43.45	43.59	43.10	43.24	43.24	-3.08%	3,424
Jan 14, 2025	44.88	44.88	44.40	44.61	44.61	0.54%	3,283
Jan 13, 2025	45.45	45.45	44.14	44.37	44.37	-0.21%	4,487
Jan 10, 2025	43.75	44.53	43.62	44.46	44.46	5.59%	5,739
Jan 8, 2025	42.52	42.62	42.11	42.11	42.11	0.67%	1,746
Jan 7, 2025	41.71	41.83	41.71	41.83	41.83	0.29%	482
Jan 6, 2025	41.40	41.71	41.00	41.71	41.71	-0.89%	1,428
Jan 3, 2025	42.09	42.09	42.09	42.09	42.09	0.07%	114
Jan 2, 2025	42.03	42.78	42.03	42.06	42.06	0.24%	1,598
Dec 31, 2024	42.00	42.04	41.73	41.96	41.96	0.36%	1,002
Dec 30, 2024	41.78	42.46	41.47	41.81	41.81	1.64%	2,206
Dec 27, 2024	40.81	41.78	40.77	41.14	41.14	-1.63%	2,847
Dec 26, 2024	42.13	42.13	41.82	41.82	41.82	-2.40%	284
Dec 24, 2024	42.63	42.85	42.63	42.85	42.85	0.84%	346
Dec 23, 2024	42.89	43.20	42.48	42.49	42.49	-2.34%	5,183
Dec 20, 2024	44.01	44.01	42.50	43.51	43.06	0.58%	6,736
Dec 19, 2024	43.04	43.51	42.98	43.26	42.81	-0.40%	9,286
Dec 18, 2024	41.49	43.66	41.25	43.43	42.98	5.27%	7,168
Dec 17, 2024	41.53	41.53	41.07	41.26	40.83	0.50%	4,743
Dec 16, 2024	40.93	41.05	40.93	41.05	40.63	1.28%	1,529
Dec 13, 2024	40.60	40.70	40.51	40.54	40.12	2.21%	1,761
Dec 12, 2024	39.35	39.84	39.34	39.66	39.25	1.85%	1,363
Dec 11, 2024	39.00	39.16	38.54	38.94	38.53	-2.61%	2,803
Dec 10, 2024	39.66	40.03	39.66	39.98	39.57	1.10%	13,289
Dec 9, 2024	39.34	39.55	39.34	39.55	39.14	3.68%	693
Dec 6, 2024	38.94	38.94	38.14	38.14	37.75	-1.92%	1,557
Dec 5, 2024	38.79	38.96	38.79	38.89	38.49	0.32%	885
Dec 4, 2024	38.44	39.00	38.44	38.76	38.36	0.65%	3,319
Dec 3, 2024	38.67	38.85	38.25	38.51	38.11	-2.18%	4,548
Dec 2, 2024	39.67	39.83	39.13	39.37	38.96	-2.36%	29,515
Nov 29, 2024	41.50	41.82	40.32	40.32	39.90	-3.54%	4,526
Nov 27, 2024	42.55	42.55	41.80	41.80	41.37	-1.32%	1,199
Nov 26, 2024	42.03	43.66	42.03	42.36	41.92	2.02%	34,583
Nov 25, 2024	41.54	43.35	41.34	41.52	41.09	-2.37%	59,446
Nov 22, 2024	42.68	43.32	42.53	42.53	42.09	-1.29%	5,733
Nov 21, 2024	43.42	43.42	43.02	43.08	42.64	-0.71%	1,409
Nov 20, 2024	43.73	43.75	43.39	43.39	42.94	1.59%	2,270
Nov 19, 2024	43.01	43.01	42.64	42.71	42.27	0.21%	1,751
Nov 18, 2024	42.59	42.62	42.45	42.62	42.18	-0.79%	4,263
Nov 15, 2024	43.28	43.42	42.81	42.96	42.52	0.80%	2,794
Nov 14, 2024	43.08	43.17	42.14	42.62	42.18	-0.26%	3,396
Nov 13, 2024	42.73	42.86	42.38	42.73	42.29	2.91%	5,041
Nov 12, 2024	41.64	42.44	41.19	41.52	41.09	2.48%	30,777
Nov 11, 2024	40.27	40.52	40.27	40.52	40.10	-0.53%	2,682
Nov 8, 2024	40.42	40.81	40.42	40.73	40.31	1.99%	37,009
Nov 7, 2024	40.20	40.28	39.85	39.94	39.52	-0.86%	2,240
Nov 6, 2024	40.68	42.12	40.28	40.28	39.87	-1.66%	3,691
Nov 5, 2024	41.88	42.00	40.88	40.96	40.54	-2.94%	10,273
Nov 4, 2024	42.16	42.52	41.74	42.20	41.77	-0.75%	4,153
Nov 1, 2024	42.36	42.56	41.92	42.52	42.08	0.19%	3,439
Oct 31, 2024	42.52	43.19	42.28	42.44	42.00	1.53%	6,077
Oct 30, 2024	41.47	41.80	41.24	41.80	41.37	-0.19%	1,750
Oct 29, 2024	42.12	42.12	41.60	41.88	41.45	-1.97%	3,465
Oct 28, 2024	42.68	42.98	42.44	42.72	42.28	-1.66%	7,675
Oct 25, 2024	42.84	43.48	42.70	43.44	42.99	0.65%	24,861
Oct 24, 2024	43.68	43.68	43.16	43.16	42.72	-1.73%	6,133
Oct 23, 2024	43.80	44.24	43.80	43.92	43.47	3.98%	31,366
Oct 22, 2024	41.88	42.44	41.88	42.24	41.81	2.62%	25,382
Oct 21, 2024	40.48	41.28	40.48	41.16	40.74	3.52%	18,991
Oct 18, 2024	39.92	39.96	39.76	39.76	39.35	-1.02%	2,596
Oct 17, 2024	39.64	40.17	39.64	40.17	39.76	1.03%	2,295
Oct 16, 2024	39.96	40.00	39.66	39.76	39.35	-1.19%	34,806
Oct 15, 2024	39.00	40.30	39.00	40.24	39.83	4.14%	12,886
Oct 14, 2024	39.08	39.08	38.52	38.64	38.24	-0.31%	7,543
Oct 11, 2024	39.36	39.36	38.72	38.76	38.36	-0.10%	5,722
Oct 10, 2024	39.44	39.56	38.80	38.80	38.40	-0.21%	5,572
Oct 9, 2024	38.92	39.24	38.72	38.88	38.48	1.04%	11,753
Oct 8, 2024	38.76	38.76	38.20	38.48	38.08	-0.41%	8,400
Oct 7, 2024	38.32	38.96	38.32	38.64	38.24	2.11%	14,879
Oct 4, 2024	38.36	38.36	37.68	37.84	37.45	-2.37%	12,018
Oct 3, 2024	38.92	39.32	38.64	38.76	38.36	0.73%	21,980
Oct 2, 2024	38.68	38.84	38.28	38.48	38.08	1.69%	11,133
Oct 1, 2024	37.32	38.40	37.32	37.84	37.45	-0.42%	12,527
Sep 30, 2024	37.96	38.44	37.68	38.00	37.61	-1.55%	20,552
Sep 27, 2024	38.00	38.76	37.48	38.60	38.20	5.01%	11,688