EWY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	58.43	58.45	57.47	57.59	57.59	-1.49%	3,109,849
Feb 20, 2025	58.27	58.54	58.17	58.46	58.46	0.31%	1,825,049
Feb 19, 2025	58.15	58.39	58.07	58.28	58.28	1.46%	2,271,883
Feb 18, 2025	57.20	57.63	57.14	57.44	57.44	1.34%	4,156,804
Feb 14, 2025	56.70	56.89	56.53	56.68	56.68	0.59%	2,635,756
Feb 13, 2025	55.45	56.43	55.40	56.35	56.35	2.16%	3,844,410
Feb 12, 2025	54.55	55.33	54.50	55.16	55.16	0.16%	4,528,556
Feb 11, 2025	54.93	55.26	54.87	55.07	55.07	-0.13%	3,242,767
Feb 10, 2025	54.91	55.15	54.86	55.14	55.14	1.85%	2,080,804
Feb 7, 2025	54.97	55.10	54.01	54.14	54.14	-1.96%	3,677,890
Feb 6, 2025	55.10	55.25	55.04	55.22	55.22	0.47%	2,376,622
Feb 5, 2025	54.72	55.11	54.70	54.96	54.96	1.12%	2,384,022
Feb 4, 2025	53.99	54.53	53.98	54.35	54.35	1.82%	2,551,562
Feb 3, 2025	52.76	53.57	52.67	53.38	53.38	-1.09%	4,539,710
Jan 31, 2025	54.72	54.96	53.97	53.97	53.97	-2.35%	5,369,053
Jan 30, 2025	54.91	55.52	54.83	55.27	55.27	1.56%	3,698,255
Jan 29, 2025	54.60	54.85	54.22	54.42	54.42	0.22%	2,844,305
Jan 28, 2025	54.47	54.54	54.04	54.30	54.30	-0.46%	3,133,866
Jan 27, 2025	54.70	55.01	54.17	54.55	54.55	-2.42%	6,111,726
Jan 24, 2025	55.92	56.17	55.81	55.90	55.90	0.41%	2,037,703
Jan 23, 2025	55.54	55.79	55.34	55.67	55.67	-0.78%	2,012,351
Jan 22, 2025	56.28	56.33	56.02	56.11	56.11	0.77%	3,612,195
Jan 21, 2025	55.34	55.78	55.17	55.68	55.68	1.55%	4,194,780
Jan 17, 2025	54.87	55.18	54.65	54.83	54.83	0.53%	3,437,753
Jan 16, 2025	54.81	54.91	54.51	54.54	54.54	-0.46%	2,884,221
Jan 15, 2025	54.55	54.89	54.52	54.79	54.79	1.46%	3,538,896
Jan 14, 2025	54.09	54.17	53.70	54.00	54.00	0.95%	3,510,312
Jan 13, 2025	53.25	53.52	53.12	53.49	53.49	-0.06%	2,671,790
Jan 10, 2025	53.83	53.95	53.43	53.52	53.52	-1.47%	4,427,596
Jan 8, 2025	54.52	54.52	54.09	54.32	54.32	1.12%	5,101,929
Jan 7, 2025	54.66	54.68	53.58	53.72	53.72	-1.25%	3,341,452
Jan 6, 2025	54.45	54.77	54.31	54.40	54.40	2.95%	4,912,556
Jan 3, 2025	52.55	52.84	52.46	52.84	52.84	3.36%	3,661,246
Jan 2, 2025	51.43	51.54	50.88	51.12	51.12	0.45%	2,568,380
Dec 31, 2024	51.18	51.31	50.74	50.89	50.89	-0.59%	1,648,047
Dec 30, 2024	51.09	51.43	50.91	51.19	51.19	-0.52%	2,556,813
Dec 27, 2024	51.42	51.57	51.18	51.46	51.46	-0.98%	2,595,192
Dec 26, 2024	51.88	52.07	51.76	51.97	51.97	-1.40%	2,213,100
Dec 24, 2024	52.58	52.76	52.37	52.71	52.71	-0.11%	1,562,977
Dec 23, 2024	52.46	52.81	52.30	52.77	52.77	0.82%	2,484,932
Dec 20, 2024	51.99	52.74	51.91	52.34	52.34	-0.48%	3,401,944
Dec 19, 2024	53.00	53.05	52.51	52.59	52.59	0.92%	3,221,075
Dec 18, 2024	54.32	54.35	52.00	52.11	52.11	-2.73%	4,670,821
Dec 17, 2024	53.52	53.66	53.28	53.57	53.57	-3.62%	3,411,298
Dec 16, 2024	55.56	55.78	55.45	55.58	54.27	-0.73%	3,792,383
Dec 13, 2024	56.16	56.16	55.75	55.99	54.67	0.92%	2,642,842
Dec 12, 2024	55.77	55.94	55.47	55.48	54.17	-0.04%	2,079,759
Dec 11, 2024	55.57	55.59	55.34	55.50	54.19	2.91%	5,577,998
Dec 10, 2024	54.61	54.66	53.92	53.93	52.65	0.48%	3,085,919
Dec 9, 2024	53.74	54.12	53.60	53.67	52.40	-2.35%	7,313,076
Dec 6, 2024	55.23	55.31	54.81	54.96	53.66	-1.01%	5,103,566
Dec 5, 2024	55.66	55.75	55.38	55.52	54.21	-1.23%	3,655,209
Dec 4, 2024	55.91	56.24	55.50	56.21	54.88	0.72%	6,900,915
Dec 3, 2024	54.58	56.05	52.68	55.81	54.49	-1.59%	43,627,275
Dec 2, 2024	56.72	56.95	56.53	56.71	55.37	-1.25%	5,716,848
Nov 29, 2024	56.59	57.50	56.59	57.43	56.07	-1.22%	4,213,501
Nov 27, 2024	58.40	58.52	57.97	58.14	56.76	-0.78%	1,708,132
Nov 26, 2024	58.79	58.85	58.52	58.60	57.21	-0.24%	2,757,478
Nov 25, 2024	59.09	59.09	58.51	58.74	57.35	1.05%	2,555,687
Nov 22, 2024	57.70	58.18	57.67	58.13	56.76	0.21%	2,645,791
Nov 21, 2024	58.12	58.17	57.69	58.01	56.64	1.08%	2,262,866
Nov 20, 2024	57.48	57.51	57.03	57.39	56.03	-0.24%	2,468,603
Nov 19, 2024	57.28	57.72	57.24	57.53	56.17	-0.45%	2,152,415
Nov 18, 2024	57.46	57.82	57.31	57.79	56.42	2.83%	3,773,127
Nov 15, 2024	56.50	56.56	56.01	56.20	54.87	0.86%	6,802,182
Nov 14, 2024	56.32	56.43	55.69	55.72	54.40	-0.29%	4,176,041
Nov 13, 2024	56.40	56.45	55.80	55.88	54.56	-1.71%	4,957,556
Nov 12, 2024	57.17	57.30	56.51	56.85	55.51	-2.60%	4,149,444
Nov 11, 2024	58.74	58.80	58.22	58.37	56.99	-1.40%	3,466,105
Nov 8, 2024	59.80	59.82	58.91	59.20	57.80	-2.50%	3,419,304
Nov 7, 2024	60.33	60.76	60.22	60.72	59.28	2.27%	3,395,729
Nov 6, 2024	59.70	59.71	58.86	59.37	57.97	-2.86%	5,552,969
Nov 5, 2024	61.06	61.33	60.79	61.12	59.67	0.36%	3,421,763
Nov 4, 2024	61.06	61.29	60.77	60.90	59.46	1.47%	2,459,873
Nov 1, 2024	60.29	60.43	59.94	60.02	58.60	0.18%	2,092,287
Oct 31, 2024	60.09	60.22	59.48	59.91	58.49	-1.46%	2,422,107
Oct 30, 2024	60.99	61.33	60.77	60.80	59.36	-1.43%	2,163,991
Oct 29, 2024	61.44	61.91	61.30	61.68	60.22	-0.06%	2,323,989
Oct 28, 2024	61.69	61.82	61.55	61.72	60.26	0.95%	2,544,611
Oct 25, 2024	61.32	61.40	60.79	61.14	59.69	-0.16%	2,948,239
Oct 24, 2024	61.34	61.36	60.80	61.24	59.79	0.03%	2,171,918
Oct 23, 2024	61.32	61.43	60.80	61.22	59.77	0.56%	2,021,245
Oct 22, 2024	60.88	60.99	60.71	60.88	59.44	-1.15%	3,211,641
Oct 21, 2024	61.76	61.90	61.27	61.59	60.13	-0.77%	2,807,844
Oct 18, 2024	62.21	62.31	62.02	62.07	60.60	-0.51%	2,411,717
Oct 17, 2024	62.51	62.62	62.28	62.39	60.91	-0.76%	2,348,669
Oct 16, 2024	62.84	63.01	62.73	62.87	61.38	1.24%	1,759,620
Oct 15, 2024	63.47	63.47	62.03	62.10	60.63	-2.31%	4,177,773
Oct 14, 2024	63.40	63.65	63.09	63.57	62.07	0.28%	1,953,750
Oct 11, 2024	62.98	63.44	62.91	63.39	61.89	0.13%	2,807,588
Oct 10, 2024	63.21	63.40	62.81	63.31	61.81	-0.39%	1,957,140
Oct 9, 2024	63.26	63.81	63.09	63.56	62.06	0.27%	1,805,597
Oct 8, 2024	63.38	63.44	63.12	63.39	61.89	0.59%	2,693,530
Oct 7, 2024	63.32	63.49	62.88	63.02	61.53	0.51%	2,579,624
Oct 4, 2024	62.76	62.78	62.33	62.70	61.22	-	2,590,806
Oct 3, 2024	62.57	63.07	62.35	62.70	61.22	-1.10%	3,988,219
Oct 2, 2024	63.43	63.72	62.98	63.40	61.90	-0.13%	2,852,229
Oct 1, 2024	64.58	64.58	62.91	63.48	61.98	-0.75%	4,364,779
Sep 30, 2024	64.55	64.68	63.66	63.96	62.45	-3.59%	5,333,921
Sep 27, 2024	66.52	66.75	66.18	66.34	64.77	-1.10%	4,236,373