EWY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	129.55	130.59	127.03	128.90	-	0.12%	9,140,638
Mar 24, 2026	127.31	130.85	127.25	128.75	128.75	-3.78%	24,188,336
Mar 23, 2026	131.71	134.70	129.58	133.81	133.81	6.38%	32,617,122
Mar 20, 2026	132.57	132.92	125.49	125.78	125.78	-6.71%	31,874,071
Mar 19, 2026	128.42	135.54	126.72	134.82	134.82	2.23%	21,065,684
Mar 18, 2026	133.99	135.35	131.78	131.88	131.88	-1.90%	19,155,455
Mar 17, 2026	134.76	135.99	133.17	134.43	134.43	1.00%	15,357,138
Mar 16, 2026	130.87	133.94	130.80	133.10	133.10	7.21%	24,567,044
Mar 13, 2026	127.75	129.39	123.51	124.15	124.15	0.53%	23,255,520
Mar 12, 2026	128.70	128.82	123.18	123.50	123.50	-7.04%	32,256,351
Mar 11, 2026	131.22	133.99	130.34	132.85	132.85	1.96%	24,985,108
Mar 10, 2026	132.30	137.69	130.04	130.30	130.30	-2.68%	34,589,585
Mar 9, 2026	123.70	134.07	122.10	133.89	133.89	5.65%	45,596,548
Mar 6, 2026	122.82	128.44	121.55	126.73	126.73	0.79%	42,917,668
Mar 5, 2026	129.57	132.37	122.72	125.74	125.74	-6.42%	59,996,187
Mar 4, 2026	129.30	140.67	128.63	134.37	134.37	1.53%	64,235,549
Mar 3, 2026	130.04	135.27	125.54	132.34	132.34	-10.30%	64,986,717
Mar 2, 2026	144.12	149.37	143.63	147.54	147.54	-2.53%	33,759,300
Feb 27, 2026	148.17	151.55	147.97	151.37	151.37	0.64%	16,964,803
Feb 26, 2026	153.31	154.22	146.58	150.41	150.41	1.02%	41,726,921
Feb 25, 2026	149.05	149.74	148.18	148.89	148.89	3.00%	16,047,061
Feb 24, 2026	143.65	145.62	142.78	144.55	144.55	3.77%	19,968,763
Feb 23, 2026	140.62	141.38	138.96	139.30	139.30	-1.82%	15,105,424
Feb 20, 2026	137.70	141.98	137.44	141.88	141.88	4.93%	19,068,586
Feb 19, 2026	134.18	135.36	133.43	135.21	135.21	1.72%	13,081,876
Feb 18, 2026	131.38	134.14	130.61	132.93	132.93	1.72%	11,931,408
Feb 17, 2026	132.32	132.99	129.65	130.68	130.68	-2.46%	16,415,584
Feb 13, 2026	131.69	134.32	128.33	133.97	133.97	2.42%	16,480,268
Feb 12, 2026	133.33	134.30	129.61	130.80	130.80	0.15%	16,513,084
Feb 11, 2026	127.68	130.73	126.33	130.60	130.60	4.94%	12,760,562
Feb 10, 2026	125.46	125.56	123.81	124.45	124.45	-1.27%	7,781,445
Feb 9, 2026	123.98	126.41	123.50	126.05	126.05	1.07%	10,368,683
Feb 6, 2026	121.35	124.87	121.35	124.71	124.71	3.74%	11,955,029
Feb 5, 2026	118.90	121.70	118.12	120.21	120.21	-0.04%	15,983,384
Feb 4, 2026	126.46	126.64	119.38	120.26	120.26	-3.27%	21,381,727
Feb 3, 2026	126.11	126.15	122.57	124.32	124.32	2.80%	12,638,698
Feb 2, 2026	118.76	121.42	118.61	120.93	120.93	-1.21%	14,675,464
Jan 30, 2026	125.22	126.32	122.13	122.41	122.41	-1.68%	15,332,857
Jan 29, 2026	125.92	125.92	121.64	124.50	124.50	-0.84%	12,950,085
Jan 28, 2026	125.40	125.60	123.49	125.56	125.56	2.33%	14,164,337
Jan 27, 2026	121.29	122.82	121.05	122.70	122.70	4.59%	10,036,792
Jan 26, 2026	117.27	117.94	117.20	117.32	117.32	-0.55%	4,845,753
Jan 23, 2026	115.29	118.41	115.05	117.97	117.97	1.71%	8,529,337
Jan 22, 2026	115.76	116.35	114.74	115.99	115.99	0.29%	5,873,559
Jan 21, 2026	114.00	116.26	113.82	115.66	115.66	4.23%	10,470,234
Jan 20, 2026	110.47	112.40	110.36	110.97	110.97	-1.11%	7,949,493
Jan 16, 2026	111.78	112.26	110.84	112.22	112.22	1.05%	7,799,623
Jan 15, 2026	111.61	112.00	110.95	111.05	111.05	1.29%	9,774,646
Jan 14, 2026	109.05	109.66	108.57	109.64	109.64	1.95%	7,382,508
Jan 13, 2026	108.90	108.91	107.38	107.54	107.54	-1.28%	7,854,353