EWY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	168.34	173.55	168.26	173.68	-	6.17%	6,226,917
May 4, 2026	165.23	167.83	162.24	163.59	163.59	0.98%	14,530,278
May 1, 2026	159.91	164.18	159.66	162.00	162.00	0.77%	9,733,388
Apr 30, 2026	157.85	161.55	155.39	160.76	160.76	4.42%	16,596,153
Apr 29, 2026	156.25	156.63	152.86	153.96	153.96	-0.27%	12,229,291
Apr 28, 2026	153.93	155.73	152.41	154.37	154.37	-1.51%	11,398,685
Apr 27, 2026	157.02	158.10	155.81	156.73	156.73	1.40%	11,298,575
Apr 24, 2026	153.36	155.58	152.41	154.57	154.57	2.64%	14,804,239
Apr 23, 2026	153.29	154.86	148.06	150.59	150.59	-3.34%	17,929,176
Apr 22, 2026	151.96	155.98	151.45	155.80	155.80	6.14%	16,814,586
Apr 21, 2026	152.20	152.65	146.40	146.79	146.79	-2.20%	12,750,983
Apr 20, 2026	150.26	151.00	148.77	150.09	150.09	-1.47%	11,776,466
Apr 17, 2026	151.15	154.99	150.09	152.33	152.33	3.30%	19,965,356
Apr 16, 2026	146.73	148.53	145.40	147.47	147.47	1.76%	10,065,198
Apr 15, 2026	144.67	145.30	143.11	144.92	144.92	-1.20%	16,025,131
Apr 14, 2026	142.37	147.39	142.12	146.68	146.68	3.86%	16,963,834
Apr 13, 2026	136.10	141.84	135.97	141.23	141.23	1.80%	12,870,263
Apr 10, 2026	138.33	139.48	137.50	138.73	138.73	-0.40%	11,145,603
Apr 9, 2026	136.20	140.20	134.95	139.29	139.29	-0.56%	19,244,369
Apr 8, 2026	140.28	140.96	136.04	140.07	140.07	10.13%	31,221,036
Apr 7, 2026	126.45	127.68	122.51	127.19	127.19	0.99%	13,626,445
Apr 6, 2026	125.85	126.77	124.31	125.94	125.94	2.50%	10,621,021
Apr 2, 2026	117.52	124.91	116.89	122.87	122.87	-2.65%	17,451,554
Apr 1, 2026	125.68	128.65	124.57	126.22	126.22	2.61%	26,711,158
Mar 31, 2026	115.15	123.35	114.92	123.01	123.01	5.65%	40,197,994
Mar 30, 2026	121.26	121.43	115.07	116.43	116.43	-3.76%	24,529,017
Mar 27, 2026	121.74	123.15	119.76	120.98	120.98	0.83%	16,056,582
Mar 26, 2026	124.59	125.28	119.28	119.99	119.99	-6.07%	26,224,510
Mar 25, 2026	129.55	130.59	127.03	127.74	127.74	-0.78%	25,372,934
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