EWY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 19, 2025	57.13	57.49	56.73	57.24	57.24	0.47%	2,752,210
Mar 18, 2025	56.89	57.10	56.65	56.97	56.97	-1.54%	2,871,133
Mar 17, 2025	57.11	57.93	57.11	57.86	57.86	3.06%	3,471,439
Mar 14, 2025	55.77	56.17	55.66	56.14	56.14	1.67%	2,073,613
Mar 13, 2025	55.25	55.57	55.13	55.22	55.22	-1.30%	4,062,120
Mar 12, 2025	55.99	56.06	55.56	55.95	55.95	2.30%	4,983,013
Mar 11, 2025	54.60	54.98	54.20	54.69	54.69	1.11%	3,706,228
Mar 10, 2025	55.00	55.04	53.74	54.09	54.09	-2.86%	3,807,337
Mar 7, 2025	55.41	55.73	54.96	55.68	55.68	1.35%	3,166,636
Mar 6, 2025	55.40	55.71	54.92	54.94	54.94	-1.98%	4,849,665
Mar 5, 2025	55.35	56.13	55.28	56.05	56.05	2.71%	3,346,587
Mar 4, 2025	54.22	55.16	53.78	54.57	54.57	0.46%	3,621,938
Mar 3, 2025	55.45	55.62	54.08	54.32	54.32	-0.64%	4,534,053
Feb 28, 2025	54.40	54.70	54.09	54.67	54.67	-2.29%	5,138,677
Feb 27, 2025	57.12	57.12	55.94	55.95	55.95	-3.22%	4,575,975
Feb 26, 2025	57.84	58.34	57.67	57.81	57.81	0.45%	2,171,724
Feb 25, 2025	57.71	57.72	57.22	57.55	57.55	0.14%	2,125,126
Feb 24, 2025	58.11	58.11	57.44	57.47	57.47	-0.21%	3,627,951
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