EWY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	90.26	91.42	90.14	91.34	91.34	1.41%	5,059,944
Dec 18, 2025	90.60	91.12	90.07	90.07	90.07	1.68%	6,505,182
Dec 17, 2025	90.56	90.71	88.40	88.58	88.58	-1.05%	6,435,051
Dec 16, 2025	89.35	89.93	88.98	89.52	89.52	-3.46%	7,742,034
Dec 15, 2025	94.20	94.26	92.70	92.73	90.69	0.06%	5,976,419
Dec 12, 2025	94.61	94.75	92.51	92.67	90.63	-2.41%	10,846,755
Dec 11, 2025	95.03	95.13	94.24	94.96	92.87	-1.85%	8,052,833
Dec 10, 2025	95.15	96.82	94.99	96.75	94.62	1.23%	6,052,695
Dec 9, 2025	95.20	95.60	94.93	95.57	93.47	0.53%	6,039,716
Dec 8, 2025	95.92	95.96	94.88	95.07	92.98	0.82%	4,546,426
Dec 5, 2025	93.85	94.81	93.73	94.30	92.23	2.65%	7,104,231
Dec 4, 2025	92.22	92.29	91.59	91.87	89.85	-1.22%	5,304,141
Dec 3, 2025	92.36	93.02	92.03	93.00	90.96	1.01%	4,935,966
Dec 2, 2025	92.44	92.67	91.72	92.07	90.05	1.60%	5,273,393
Dec 1, 2025	90.41	90.99	90.35	90.62	88.63	-0.28%	3,567,750
Nov 28, 2025	90.53	91.01	90.50	90.87	88.87	-0.74%	2,704,937
Nov 26, 2025	90.78	91.66	90.38	91.55	89.54	1.96%	4,266,987
Nov 25, 2025	88.89	89.80	87.89	89.79	87.82	-0.56%	5,330,832
Nov 24, 2025	88.01	90.44	87.99	90.30	88.32	1.21%	7,611,990
Nov 21, 2025	88.04	89.75	86.90	89.22	87.26	0.78%	12,129,533
Nov 20, 2025	92.40	92.55	88.43	88.53	86.59	-2.24%	10,483,119
Nov 19, 2025	90.21	91.47	89.78	90.56	88.57	-1.12%	8,606,289
Nov 18, 2025	91.33	92.22	90.74	91.59	89.58	-1.54%	11,789,566
Nov 17, 2025	93.70	94.84	92.78	93.02	90.98	-1.18%	6,954,959
Nov 14, 2025	92.41	95.01	92.10	94.13	92.06	0.06%	10,710,862
Nov 13, 2025	96.09	96.25	93.67	94.07	92.00	-1.93%	11,542,989
Nov 12, 2025	95.92	96.03	95.42	95.92	93.81	0.66%	7,121,913
Nov 11, 2025	95.31	95.75	94.77	95.29	93.20	-0.40%	5,259,925
Nov 10, 2025	94.96	95.80	94.52	95.67	93.57	4.22%	8,460,832
Nov 7, 2025	91.22	91.82	89.80	91.80	89.78	-1.83%	15,219,416
Nov 6, 2025	94.31	94.66	92.82	93.51	91.46	-3.22%	9,740,625
Nov 5, 2025	94.31	96.76	94.28	96.62	94.50	0.90%	7,539,515
Nov 4, 2025	96.31	97.35	95.67	95.76	93.66	-4.98%	9,065,497
Nov 3, 2025	100.58	100.79	99.62	100.78	98.57	3.90%	7,028,003
Oct 31, 2025	97.09	97.14	96.33	97.00	94.87	1.83%	6,141,104
Oct 30, 2025	95.29	95.82	95.02	95.26	93.17	-1.69%	7,413,204
Oct 29, 2025	97.09	97.52	96.22	96.90	94.77	2.59%	11,103,794
Oct 28, 2025	93.39	94.54	93.31	94.45	92.38	0.15%	6,182,321
Oct 27, 2025	94.59	94.67	93.81	94.31	92.24	2.46%	7,519,361
Oct 24, 2025	91.69	92.10	91.43	92.05	90.03	2.20%	6,017,595
Oct 23, 2025	88.99	90.30	88.96	90.07	88.09	0.69%	4,919,185
Oct 22, 2025	90.00	90.57	88.81	89.45	87.48	0.91%	6,469,235
Oct 21, 2025	89.32	89.40	88.62	88.64	86.69	-1.98%	5,103,818
Oct 20, 2025	89.87	90.57	89.86	90.43	88.44	2.16%	5,327,027
Oct 17, 2025	88.07	88.64	87.72	88.52	86.58	0.73%	3,725,283
Oct 16, 2025	87.91	88.54	87.37	87.88	85.95	3.18%	8,139,402
Oct 15, 2025	84.80	85.19	84.39	85.17	83.30	3.00%	4,072,103
Oct 14, 2025	81.88	83.35	81.59	82.69	80.87	-1.11%	4,381,450
Oct 13, 2025	83.38	83.93	83.05	83.62	81.78	3.59%	5,622,009
Oct 10, 2025	84.25	84.40	80.63	80.72	78.95	-3.25%	9,591,914