EWY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 17, 2025	93.70	94.84	93.43	93.50	-	-0.67%	4,188,788
Nov 14, 2025	92.41	95.01	92.10	94.13	94.13	0.06%	10,710,862
Nov 13, 2025	96.09	96.25	93.67	94.07	94.07	-1.93%	11,542,989
Nov 12, 2025	95.92	96.03	95.42	95.92	95.92	0.66%	7,121,913
Nov 11, 2025	95.31	95.75	94.77	95.29	95.29	-0.40%	5,259,925
Nov 10, 2025	94.96	95.80	94.52	95.67	95.67	4.22%	8,460,832
Nov 7, 2025	91.22	91.82	89.80	91.80	91.80	-1.83%	15,219,416
Nov 6, 2025	94.31	94.66	92.82	93.51	93.51	-3.22%	9,740,625
Nov 5, 2025	94.31	96.76	94.28	96.62	96.62	0.90%	7,539,515
Nov 4, 2025	96.31	97.35	95.67	95.76	95.76	-4.98%	9,065,497
Nov 3, 2025	100.58	100.79	99.62	100.78	100.78	3.90%	7,028,003
Oct 31, 2025	97.09	97.14	96.33	97.00	97.00	1.83%	6,141,104
Oct 30, 2025	95.29	95.82	95.02	95.26	95.26	-1.69%	7,413,204
Oct 29, 2025	97.09	97.52	96.22	96.90	96.90	2.59%	11,103,794
Oct 28, 2025	93.39	94.54	93.31	94.45	94.45	0.15%	6,182,321
Oct 27, 2025	94.59	94.67	93.81	94.31	94.31	2.46%	7,519,361
Oct 24, 2025	91.69	92.10	91.43	92.05	92.05	2.20%	6,017,595
Oct 23, 2025	88.99	90.30	88.96	90.07	90.07	0.69%	4,919,185
Oct 22, 2025	90.00	90.57	88.81	89.45	89.45	0.91%	6,469,235
Oct 21, 2025	89.32	89.40	88.62	88.64	88.64	-1.98%	5,103,818
Oct 20, 2025	89.87	90.57	89.86	90.43	90.43	2.16%	5,327,027
Oct 17, 2025	88.07	88.64	87.72	88.52	88.52	0.73%	3,725,283
Oct 16, 2025	87.91	88.54	87.37	87.88	87.88	3.18%	8,139,402
Oct 15, 2025	84.80	85.19	84.39	85.17	85.17	3.00%	4,072,103
Oct 14, 2025	81.88	83.35	81.59	82.69	82.69	-1.11%	4,381,450
Oct 13, 2025	83.38	83.93	83.05	83.62	83.62	3.59%	5,622,009
Oct 10, 2025	84.25	84.40	80.63	80.72	80.72	-3.25%	9,591,914
Oct 9, 2025	84.43	84.48	83.05	83.43	83.43	-0.90%	5,477,158
Oct 8, 2025	83.20	84.25	83.06	84.19	84.19	1.01%	2,981,915
Oct 7, 2025	84.91	84.91	83.30	83.35	83.35	-1.69%	5,040,627
Oct 6, 2025	84.74	85.06	84.58	84.78	84.78	1.11%	3,658,061
Oct 3, 2025	83.84	84.26	83.44	83.85	83.85	0.38%	4,225,092
Oct 2, 2025	83.75	83.78	82.88	83.53	83.53	2.00%	6,535,103
Oct 1, 2025	81.17	81.95	81.17	81.89	81.89	2.23%	3,909,734
Sep 30, 2025	79.69	80.18	79.69	80.10	80.10	-0.17%	3,066,210
Sep 29, 2025	80.17	80.46	80.14	80.24	80.24	1.74%	3,738,641
Sep 26, 2025	78.43	78.92	78.27	78.87	78.87	-1.28%	5,278,880
Sep 25, 2025	79.91	80.13	79.55	79.89	79.89	-0.19%	3,374,556
Sep 24, 2025	80.57	80.62	79.91	80.04	80.04	-1.73%	3,554,282
Sep 23, 2025	81.68	81.93	81.39	81.45	81.45	-0.13%	4,023,022
Sep 22, 2025	80.91	81.58	80.75	81.56	81.56	1.89%	5,374,720
Sep 19, 2025	79.78	80.07	79.72	80.05	80.05	-0.87%	3,940,183
Sep 18, 2025	80.38	80.84	80.12	80.75	80.75	1.15%	3,802,083
Sep 17, 2025	79.83	80.68	79.37	79.83	79.83	-1.07%	6,110,237
Sep 16, 2025	80.37	80.75	80.13	80.69	80.69	1.89%	5,797,790
Sep 15, 2025	79.00	79.28	78.93	79.19	79.19	0.67%	3,824,042
Sep 12, 2025	78.48	78.75	78.39	78.66	78.66	1.03%	2,951,411
Sep 11, 2025	77.39	78.47	77.39	77.86	77.86	1.58%	6,894,517
Sep 10, 2025	76.36	76.87	76.33	76.65	76.65	2.31%	4,427,128
Sep 9, 2025	74.86	75.13	74.73	74.92	74.92	0.98%	3,469,218