EWV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	20.76	21.18	20.55	20.81	20.81	0.25%	62,717
Apr 27, 2026	20.43	20.93	20.32	20.76	20.76	-0.63%	36,132
Apr 24, 2026	20.89	21.35	20.76	20.89	20.89	-0.59%	32,279
Apr 23, 2026	20.87	21.64	20.39	21.02	21.02	0.51%	34,095
Apr 22, 2026	20.86	20.91	20.45	20.91	20.91	1.31%	24,507
Apr 21, 2026	20.44	21.00	20.19	20.64	20.64	2.99%	35,768
Apr 20, 2026	20.08	20.20	19.85	20.04	20.04	2.24%	19,881
Apr 17, 2026	19.70	19.77	19.24	19.60	19.60	-3.26%	35,721
Apr 16, 2026	19.91	20.34	19.84	20.26	20.26	0.85%	51,754
Apr 15, 2026	20.17	20.20	20.04	20.09	20.09	0.75%	5,132
Apr 14, 2026	20.01	20.59	19.76	19.94	19.94	-1.77%	18,980
Apr 13, 2026	21.11	21.22	20.17	20.30	20.30	-0.93%	41,534
Apr 10, 2026	20.54	20.80	20.18	20.49	20.49	-	29,641
Apr 9, 2026	20.65	21.20	19.95	20.49	20.49	2.96%	57,115
Apr 8, 2026	19.70	20.27	19.51	19.90	19.90	-9.03%	69,096
Apr 7, 2026	22.67	22.83	21.85	21.88	21.88	0.07%	40,317
Apr 6, 2026	21.99	22.29	21.65	21.86	21.86	-0.83%	38,926
Apr 2, 2026	22.80	22.99	21.77	22.04	22.04	3.10%	50,653
Apr 1, 2026	21.32	21.75	20.88	21.38	21.38	-5.13%	74,446
Mar 31, 2026	23.67	24.01	22.52	22.54	22.54	-7.30%	69,470
Mar 30, 2026	23.40	24.70	23.40	24.31	24.31	0.16%	36,313
Mar 27, 2026	24.03	24.49	23.67	24.27	24.27	1.85%	58,627
Mar 26, 2026	23.20	24.05	22.71	23.83	23.83	6.29%	98,599
Mar 25, 2026	22.40	22.77	22.20	22.42	22.42	-4.19%	23,674
Mar 24, 2026	23.44	23.80	23.15	23.40	23.25	1.30%	26,686
Mar 23, 2026	23.24	23.64	22.63	23.10	22.95	-6.82%	68,698
Mar 20, 2026	23.35	25.00	23.34	24.79	24.64	7.32%	53,746
Mar 19, 2026	24.09	24.10	22.65	23.10	22.96	0.13%	33,875
Mar 18, 2026	22.90	23.11	22.58	23.07	22.93	2.18%	11,875
Mar 17, 2026	22.32	22.80	22.11	22.58	22.44	-0.01%	18,295
Mar 16, 2026	23.11	23.11	22.15	22.58	22.44	-4.81%	21,129
Mar 13, 2026	22.77	23.72	22.62	23.72	23.57	2.82%	17,617
Mar 12, 2026	22.88	23.23	22.52	23.07	22.93	3.55%	19,840
Mar 11, 2026	22.50	22.62	21.88	22.28	22.14	1.83%	31,292
Mar 10, 2026	21.74	22.03	20.82	21.88	21.74	-1.62%	49,201
Mar 9, 2026	23.47	23.73	22.15	22.24	22.10	-2.20%	64,662
Mar 6, 2026	23.00	23.08	22.55	22.74	22.60	2.48%	23,996
Mar 5, 2026	21.90	22.58	21.50	22.19	22.05	6.52%	25,981
Mar 4, 2026	21.48	21.66	20.73	20.83	20.70	-4.31%	38,359
Mar 3, 2026	22.60	23.06	21.64	21.77	21.63	7.88%	226,343
Mar 2, 2026	20.40	20.57	20.18	20.18	20.05	4.24%	41,367
Feb 27, 2026	19.33	19.36	19.17	19.36	19.24	0.73%	15,257
Feb 26, 2026	19.17	19.44	19.14	19.22	19.10	-0.12%	14,991
Feb 25, 2026	19.34	19.44	19.22	19.24	19.12	-2.42%	13,545
Feb 24, 2026	20.11	20.11	19.68	19.72	19.60	-0.30%	14,559
Feb 23, 2026	19.67	19.78	19.45	19.78	19.66	0.58%	11,013
Feb 20, 2026	20.11	20.15	19.59	19.67	19.54	-0.63%	11,847
Feb 19, 2026	19.95	20.00	19.79	19.79	19.67	0.46%	18,397
Feb 18, 2026	19.45	19.71	19.42	19.70	19.58	1.08%	13,982
Feb 17, 2026	19.85	19.87	19.41	19.49	19.37	3.92%	32,156