EWY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	60.79	60.89	60.27	60.63	60.63	-1.89%	4,386,824
May 29, 2025	61.96	61.96	61.42	61.80	61.80	1.73%	4,842,258
May 28, 2025	60.62	60.91	60.60	60.75	60.75	1.28%	4,630,632
May 27, 2025	59.95	59.98	59.77	59.98	59.98	1.73%	2,938,621
May 23, 2025	58.65	59.17	58.53	58.96	58.96	1.15%	3,422,050
May 22, 2025	58.26	58.52	58.19	58.29	58.29	-1.37%	2,981,683
May 21, 2025	59.60	59.92	59.05	59.10	59.10	1.20%	4,021,102
May 20, 2025	58.34	58.48	58.26	58.40	58.40	-0.71%	2,088,421
May 19, 2025	58.24	58.89	58.24	58.82	58.82	0.05%	1,420,556
May 16, 2025	58.76	58.85	58.54	58.79	58.79	-0.02%	1,250,811
May 15, 2025	58.85	58.93	58.48	58.80	58.80	0.32%	1,819,207
May 14, 2025	59.15	59.19	58.46	58.61	58.61	0.84%	4,423,023
May 13, 2025	57.48	58.35	57.45	58.12	58.12	0.14%	3,024,398
May 12, 2025	58.05	58.09	57.76	58.04	58.04	0.61%	3,014,100
May 9, 2025	57.60	57.74	57.45	57.69	57.69	0.86%	2,223,914
May 8, 2025	57.79	57.98	57.19	57.20	57.20	-1.02%	3,337,070
May 7, 2025	58.04	58.06	57.52	57.79	57.79	-1.21%	3,568,983
May 6, 2025	57.65	58.61	57.65	58.50	58.50	0.21%	3,430,086
May 5, 2025	58.48	58.66	58.21	58.38	58.38	1.16%	3,256,233
May 2, 2025	58.00	58.10	57.57	57.71	57.71	3.79%	4,272,089
May 1, 2025	56.26	56.36	55.58	55.60	55.60	-1.05%	2,933,839
Apr 30, 2025	56.00	56.32	55.70	56.19	56.19	0.16%	2,479,058
Apr 29, 2025	55.99	56.21	55.89	56.10	56.10	0.81%	1,850,030
Apr 28, 2025	55.33	55.77	55.33	55.65	55.65	-0.29%	2,014,778
Apr 25, 2025	55.48	55.82	55.25	55.81	55.81	-0.25%	3,422,873
Apr 24, 2025	55.21	55.97	55.16	55.95	55.95	0.63%	2,849,599
Apr 23, 2025	55.89	56.24	55.48	55.60	55.60	1.44%	3,853,644
Apr 22, 2025	54.82	55.14	54.64	54.81	54.81	0.77%	3,041,642
Apr 21, 2025	54.90	54.90	54.04	54.39	54.39	0.15%	2,644,481
Apr 17, 2025	54.68	54.73	54.29	54.31	54.31	0.46%	2,558,802
Apr 16, 2025	54.05	54.53	53.64	54.06	54.06	-0.59%	2,059,746
Apr 15, 2025	54.82	54.82	54.36	54.38	54.38	0.06%	2,366,288
Apr 14, 2025	54.21	54.64	53.99	54.35	54.35	0.07%	3,473,666
Apr 11, 2025	53.16	54.36	53.00	54.31	54.31	4.81%	4,797,656
Apr 10, 2025	52.28	52.42	50.94	51.82	51.82	-2.74%	5,704,051
Apr 9, 2025	49.16	53.68	48.76	53.28	53.28	8.91%	9,295,855
Apr 8, 2025	51.22	51.42	48.49	48.92	48.92	-3.66%	9,307,851
Apr 7, 2025	50.06	52.40	49.85	50.78	50.78	-0.92%	7,441,002
Apr 4, 2025	52.45	52.62	51.05	51.25	51.25	-3.56%	6,914,085
Apr 3, 2025	53.77	53.92	53.10	53.14	53.14	-2.73%	3,935,227
Apr 2, 2025	54.32	54.94	54.28	54.63	54.63	-0.40%	2,237,830
Apr 1, 2025	54.57	54.97	54.27	54.85	54.85	1.50%	2,932,493
Mar 31, 2025	53.51	54.13	53.23	54.04	54.04	-1.37%	4,189,412
Mar 28, 2025	55.41	55.49	54.67	54.79	54.79	-3.01%	3,205,826
Mar 27, 2025	56.41	56.76	56.38	56.49	56.49	-0.56%	2,370,015
Mar 26, 2025	57.47	57.47	56.69	56.81	56.81	-0.46%	1,797,106
Mar 25, 2025	57.00	57.17	56.96	57.07	57.07	-0.42%	2,309,727
Mar 24, 2025	57.13	57.36	57.04	57.31	57.31	0.79%	1,579,986
Mar 21, 2025	57.17	57.17	56.73	56.86	56.86	0.23%	3,722,940
Mar 20, 2025	56.49	56.87	56.36	56.73	56.73	-0.89%	1,720,063