EWY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2025	72.92	73.17	72.73	72.91	72.91	1.38%	2,197,497
Sep 2, 2025	71.50	72.11	71.39	71.92	71.92	-0.44%	2,553,171
Aug 29, 2025	72.24	72.33	71.97	72.24	72.24	-1.90%	3,359,025
Aug 28, 2025	73.25	73.66	73.22	73.64	73.64	1.61%	3,087,903
Aug 27, 2025	72.00	72.50	71.88	72.47	72.47	0.11%	1,869,972
Aug 26, 2025	72.42	72.55	72.31	72.39	72.39	-0.47%	3,674,129
Aug 25, 2025	73.09	73.18	72.71	72.73	72.73	-1.06%	3,106,018
Aug 22, 2025	72.56	73.73	72.45	73.51	73.51	3.22%	6,844,461
Aug 21, 2025	71.21	71.28	70.93	71.22	71.22	-0.20%	2,338,664
Aug 20, 2025	71.40	71.50	70.93	71.36	71.36	-0.11%	2,444,798
Aug 19, 2025	72.17	72.19	71.42	71.44	71.44	-1.87%	5,414,765
Aug 18, 2025	72.72	72.85	72.65	72.80	72.80	-0.80%	2,995,161
Aug 15, 2025	73.84	74.01	73.37	73.39	73.39	-0.37%	3,400,256
Aug 14, 2025	73.61	73.82	73.46	73.66	73.66	-1.42%	1,983,824
Aug 13, 2025	74.70	74.96	74.56	74.72	74.72	0.84%	3,856,121
Aug 12, 2025	73.30	74.12	73.26	74.10	74.10	1.47%	2,456,582
Aug 11, 2025	73.20	73.29	72.94	73.03	73.03	-0.64%	1,917,557
Aug 8, 2025	73.11	73.59	73.09	73.50	73.50	0.08%	3,098,313
Aug 7, 2025	73.61	73.74	73.11	73.44	73.44	0.36%	2,208,501
Aug 6, 2025	72.68	73.18	72.67	73.18	73.18	0.40%	2,540,793
Aug 5, 2025	72.79	73.00	72.46	72.89	72.89	0.77%	3,881,897
Aug 4, 2025	72.38	72.42	72.10	72.33	72.33	2.38%	3,415,632
Aug 1, 2025	71.27	71.27	70.36	70.65	70.65	-2.97%	11,792,452
Jul 31, 2025	73.12	73.14	72.54	72.81	72.81	-1.18%	4,396,625
Jul 30, 2025	74.06	74.37	73.37	73.68	73.68	0.26%	4,322,726
Jul 29, 2025	73.35	73.77	73.30	73.49	73.49	1.07%	3,397,260
Jul 28, 2025	73.06	73.13	72.65	72.71	72.71	-0.68%	2,591,644
Jul 25, 2025	73.12	73.24	72.97	73.21	73.21	-0.14%	2,295,969
Jul 24, 2025	73.46	73.69	73.27	73.31	73.31	-0.73%	3,892,636
Jul 23, 2025	73.44	73.90	73.26	73.85	73.85	1.32%	4,610,123
Jul 22, 2025	72.53	72.96	72.23	72.89	72.89	-1.33%	5,417,157
Jul 21, 2025	73.52	74.10	73.49	73.87	73.87	2.04%	4,535,114
Jul 18, 2025	72.92	72.99	72.36	72.39	72.39	-0.92%	2,764,983
Jul 17, 2025	72.48	73.06	72.42	73.06	73.06	-0.03%	2,862,777
Jul 16, 2025	72.62	73.11	72.20	73.08	73.08	0.01%	4,072,098
Jul 15, 2025	73.86	73.90	73.01	73.07	73.07	-0.18%	3,476,332
Jul 14, 2025	73.13	73.23	72.91	73.20	73.20	0.88%	3,410,960
Jul 11, 2025	72.71	72.79	72.55	72.56	72.56	-0.79%	2,573,826
Jul 10, 2025	73.01	73.17	72.75	73.14	73.14	1.47%	3,464,403
Jul 9, 2025	72.06	72.26	71.82	72.08	72.08	-	4,751,169
Jul 8, 2025	72.00	72.10	71.68	72.08	72.08	2.87%	4,639,849
Jul 7, 2025	70.94	71.15	69.85	70.07	70.07	-3.62%	7,992,462
Jul 3, 2025	72.31	72.80	72.25	72.70	72.70	1.04%	3,214,624
Jul 2, 2025	71.09	71.95	71.08	71.95	71.95	0.43%	3,776,886
Jul 1, 2025	71.68	71.96	71.34	71.64	71.64	-0.20%	5,401,742
Jun 30, 2025	71.60	71.80	71.41	71.78	71.78	1.47%	4,720,388
Jun 27, 2025	70.95	71.21	70.44	70.74	70.74	-1.67%	6,292,137
Jun 26, 2025	71.72	72.21	71.60	71.94	71.94	-0.59%	4,206,146
Jun 25, 2025	71.94	72.40	71.65	72.37	72.37	-0.39%	5,222,031
Jun 24, 2025	71.88	72.68	71.80	72.65	72.65	4.65%	7,190,557