EWV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	18.17	18.19	17.87	17.98	17.98	1.57%	8,214
Jun 25, 2026	17.50	17.73	17.45	17.70	17.70	-1.52%	8,624
Jun 24, 2026	18.01	18.25	17.81	17.98	17.97	-0.15%	4,960
Jun 23, 2026	18.22	18.26	17.95	18.19	18.00	9.12%	22,290
Jun 22, 2026	16.60	16.70	16.53	16.67	16.50	-1.36%	11,051
Jun 18, 2026	16.88	17.04	16.79	16.90	16.73	-3.72%	14,484
Jun 17, 2026	17.24	17.63	17.07	17.55	17.37	-0.81%	42,495
Jun 16, 2026	17.48	17.75	17.39	17.70	17.51	-0.09%	5,671
Jun 15, 2026	17.54	17.88	17.54	17.71	17.53	-3.80%	16,746
Jun 12, 2026	18.57	18.57	18.28	18.41	18.22	-1.45%	5,650
Jun 11, 2026	19.37	19.68	18.61	18.68	18.49	-5.85%	11,004
Jun 10, 2026	19.54	19.91	19.35	19.84	19.64	3.17%	27,179
Jun 9, 2026	18.68	19.75	18.45	19.23	19.03	2.23%	16,302
Jun 8, 2026	18.89	18.89	18.51	18.81	18.62	-2.73%	25,893
Jun 5, 2026	18.41	19.37	18.41	19.34	19.14	7.25%	39,061
Jun 4, 2026	18.32	18.32	17.77	18.03	17.85	-0.54%	39,380
Jun 3, 2026	18.09	18.17	17.94	18.13	17.94	-0.28%	19,391
Jun 2, 2026	18.41	18.50	18.14	18.18	17.99	-1.51%	26,795
Jun 1, 2026	18.53	18.63	18.31	18.46	18.27	0.13%	8,396
May 29, 2026	18.48	18.50	18.32	18.44	18.25	-0.40%	7,942
May 28, 2026	18.43	18.51	18.36	18.51	18.32	-1.15%	3,142
May 27, 2026	18.73	18.85	18.58	18.73	18.53	1.71%	19,231
May 26, 2026	18.60	18.60	18.26	18.41	18.22	-2.98%	32,937
May 22, 2026	19.06	19.14	18.85	18.98	18.78	-0.66%	13,966
May 21, 2026	19.70	19.70	19.00	19.10	18.90	-0.20%	8,810
May 20, 2026	19.75	19.75	19.09	19.14	18.94	-1.59%	36,016
May 19, 2026	19.60	19.75	19.25	19.45	19.25	0.29%	11,718
May 18, 2026	19.27	19.50	19.07	19.39	19.19	0.80%	15,747
May 15, 2026	19.30	19.30	18.91	19.24	19.04	2.32%	46,763
May 14, 2026	19.08	19.08	18.54	18.80	18.61	2.67%	27,456
May 13, 2026	18.51	18.59	18.18	18.32	18.13	-2.32%	81,639
May 12, 2026	18.82	19.10	18.62	18.75	18.56	0.35%	52,886
May 11, 2026	18.72	18.85	18.52	18.69	18.49	0.04%	4,811
May 8, 2026	18.68	18.90	18.59	18.68	18.48	-2.45%	71,023
May 7, 2026	18.71	19.26	18.69	19.15	18.95	1.26%	91,652
May 6, 2026	18.96	19.50	18.79	18.91	18.71	-5.58%	46,235
May 5, 2026	20.14	20.37	19.90	20.02	19.82	-2.93%	45,624
May 4, 2026	20.48	20.70	20.11	20.63	20.42	1.12%	42,840
May 1, 2026	20.39	20.70	20.10	20.40	20.19	2.04%	41,699
Apr 30, 2026	20.56	20.62	19.81	19.99	19.79	-6.29%	54,799
Apr 29, 2026	21.06	21.49	20.92	21.33	21.11	2.51%	32,561
Apr 28, 2026	20.76	21.18	20.55	20.81	20.60	0.25%	62,717
Apr 27, 2026	20.43	20.93	20.32	20.76	20.55	-0.63%	36,134
Apr 24, 2026	20.89	21.35	20.76	20.89	20.68	-0.60%	32,279
Apr 23, 2026	20.87	21.64	20.39	21.02	20.80	0.51%	34,445
Apr 22, 2026	20.86	20.91	20.45	20.91	20.69	1.31%	24,507
Apr 21, 2026	20.44	21.00	20.19	20.64	20.43	2.99%	36,576
Apr 20, 2026	20.08	20.20	19.85	20.04	19.83	2.24%	19,904
Apr 17, 2026	19.70	19.77	19.24	19.60	19.40	-3.26%	35,746
Apr 16, 2026	19.91	20.34	19.84	20.26	20.05	0.85%	51,754