EWV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	26.37	26.55	26.06	25.70	-	-2.54%	112
Oct 23, 2025	26.36	26.46	26.26	26.37	26.37	0.04%	2,816
Oct 22, 2025	26.20	26.52	26.20	26.36	26.36	1.07%	3,940
Oct 21, 2025	26.22	26.22	25.96	26.08	26.08	2.29%	10,128
Oct 20, 2025	25.63	25.63	25.36	25.50	25.50	-3.90%	14,161
Oct 17, 2025	26.45	26.64	26.43	26.53	26.53	-0.85%	4,181
Oct 16, 2025	26.53	26.91	26.51	26.76	26.76	-0.71%	4,261
Oct 15, 2025	26.75	27.27	26.75	26.95	26.95	-2.98%	7,363
Oct 14, 2025	28.15	28.15	27.53	27.78	27.78	-1.73%	1,463
Oct 13, 2025	28.60	28.65	28.20	28.27	28.27	-2.57%	5,465
Oct 10, 2025	28.00	29.05	27.90	29.01	29.01	8.10%	16,981
Oct 9, 2025	26.60	26.84	26.60	26.84	26.84	0.57%	834
Oct 8, 2025	26.64	26.77	26.63	26.69	26.69	0.40%	5,415
Oct 7, 2025	26.06	26.58	26.06	26.58	26.58	3.21%	5,133
Oct 6, 2025	26.07	26.07	25.55	25.75	25.75	-3.69%	11,781
Oct 3, 2025	26.98	26.98	26.60	26.74	26.74	-3.93%	3,216
Oct 2, 2025	27.56	28.05	27.56	27.84	27.84	0.14%	3,708
Oct 1, 2025	27.51	27.86	27.51	27.80	27.80	0.23%	1,981
Sep 30, 2025	27.80	28.02	27.73	27.73	27.73	0.68%	1,304
Sep 29, 2025	27.55	27.62	27.55	27.55	27.55	-0.30%	926
Sep 26, 2025	27.72	27.72	27.61	27.63	27.63	0.23%	1,204
Sep 25, 2025	27.60	27.72	27.57	27.57	27.57	1.23%	1,266
Sep 24, 2025	27.25	27.30	27.12	27.23	27.23	-0.78%	3,217
Sep 23, 2025	27.34	27.47	27.28	27.45	27.15	0.51%	2,337
Sep 22, 2025	27.66	27.66	27.31	27.31	27.01	-0.78%	512
Sep 19, 2025	27.80	27.80	27.52	27.52	27.22	1.55%	3,268
Sep 18, 2025	27.34	27.34	27.07	27.10	26.80	-0.86%	2,521
Sep 17, 2025	27.28	27.34	26.96	27.34	27.04	0.53%	2,640
Sep 16, 2025	27.25	27.29	27.14	27.19	26.90	-0.05%	1,854
Sep 15, 2025	27.21	27.25	27.21	27.21	26.91	-1.39%	1,591
Sep 12, 2025	27.67	27.79	27.53	27.59	27.29	1.54%	1,651
Sep 11, 2025	27.25	27.25	27.16	27.17	26.87	-2.35%	1,214
Sep 10, 2025	27.83	27.83	27.83	27.83	27.52	-0.77%	339
Sep 9, 2025	28.20	28.29	28.04	28.04	27.74	2.25%	3,587
Sep 8, 2025	27.80	27.88	27.42	27.42	27.13	-4.59%	6,013
Sep 5, 2025	28.26	28.74	28.17	28.74	28.43	-0.97%	4,987
Sep 4, 2025	29.40	29.40	29.02	29.03	28.71	-2.14%	2,214
Sep 3, 2025	29.75	29.78	29.63	29.66	29.34	0.61%	1,966
Sep 2, 2025	29.90	29.90	29.47	29.48	29.16	0.53%	3,166
Aug 29, 2025	29.25	29.42	29.23	29.33	29.01	2.74%	20,985
Aug 28, 2025	28.49	28.57	28.49	28.55	28.23	-1.70%	850
Aug 27, 2025	29.27	29.52	29.04	29.04	28.72	0.68%	5,725
Aug 26, 2025	29.12	29.12	28.85	28.85	28.53	0.36%	613
Aug 25, 2025	28.53	28.77	28.47	28.74	28.43	2.35%	9,969
Aug 22, 2025	28.89	28.89	27.87	28.08	27.78	-3.19%	9,699
Aug 21, 2025	28.88	29.01	28.80	29.01	28.69	2.48%	3,717
Aug 20, 2025	28.38	28.57	28.25	28.30	27.99	0.87%	29,118
Aug 19, 2025	27.99	28.17	27.86	28.06	27.75	0.73%	9,330
Aug 18, 2025	28.03	28.03	27.80	27.86	27.55	-0.26%	3,456
Aug 15, 2025	27.99	28.00	27.87	27.93	27.63	-3.42%	34,222