EWY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	144.94	145.73	137.22	137.22	137.22	-9.79%	12,961,705
Nov 4, 2026	154.28	157.51	151.36	152.12	152.12	-1.90%	17,083,760
Nov 3, 2026	155.50	156.55	154.05	155.06	155.06	2.27%	11,698,509
Nov 2, 2026	158.37	158.91	151.48	151.62	151.62	-0.83%	15,079,035
Oct 30, 2026	153.89	155.04	150.69	152.89	152.89	-5.52%	22,514,027
Oct 29, 2026	161.44	162.54	159.64	161.83	161.83	-2.46%	14,292,502
Oct 28, 2026	163.25	166.42	162.72	165.91	165.91	5.37%	22,156,200
Oct 27, 2026	155.74	158.15	154.66	157.46	157.46	3.10%	14,370,208
Oct 26, 2026	151.06	154.24	150.20	152.72	152.72	0.97%	11,305,560
Oct 23, 2026	150.53	152.70	149.82	151.26	151.26	1.48%	9,929,070
Oct 22, 2026	151.99	153.40	148.30	149.06	149.06	-4.98%	18,001,047
Oct 21, 2026	158.48	158.73	153.71	156.88	156.88	1.88%	15,499,460
Oct 20, 2026	151.97	156.19	151.58	153.99	153.99	-1.65%	13,499,611
Oct 19, 2026	159.19	159.29	156.32	156.58	156.58	4.08%	17,390,130
Oct 16, 2026	154.92	155.16	149.92	150.44	150.44	-3.70%	18,237,365
Oct 15, 2026	150.26	156.46	149.71	156.22	156.22	-2.26%	32,481,834
Oct 14, 2026	161.91	163.53	159.72	159.83	159.83	-4.04%	17,780,236
Oct 13, 2026	163.18	166.82	163.08	166.56	166.56	-2.09%	22,231,069
Oct 12, 2026	172.93	172.93	169.83	170.11	170.11	-4.02%	14,309,267
Oct 9, 2026	178.21	178.45	176.50	177.24	177.24	0.54%	6,498,582
Oct 8, 2026	179.35	179.97	174.21	176.29	176.29	-4.03%	19,026,865
Oct 7, 2026	182.35	184.69	180.53	183.69	183.69	-1.45%	12,144,301
Oct 6, 2026	190.21	190.39	186.34	186.40	186.40	-2.64%	9,818,945
Oct 5, 2026	191.35	192.49	190.43	191.46	191.46	-0.22%	8,233,645
Oct 2, 2026	191.13	192.87	189.82	191.88	191.88	3.10%	15,801,427
Oct 1, 2026	184.29	186.68	181.88	186.11	186.11	1.82%	11,966,831
Sep 30, 2026	185.24	185.67	181.76	182.78	182.78	-2.31%	16,024,785
Sep 29, 2026	186.56	187.27	184.82	187.10	187.10	1.92%	8,612,047
Sep 28, 2026	184.62	185.13	180.39	183.58	183.58	-1.92%	11,024,619
Sep 25, 2026	186.13	187.64	184.18	187.18	187.18	2.55%	12,140,689
Sep 24, 2026	185.32	185.46	181.69	182.53	182.53	-1.68%	12,654,513
Sep 23, 2026	188.87	189.18	184.91	185.65	185.65	-3.62%	16,242,996
Sep 22, 2026	187.31	193.00	187.31	192.62	192.62	1.83%	12,756,840
Sep 21, 2026	186.74	189.68	185.87	189.16	189.16	4.33%	14,535,076
Sep 18, 2026	180.25	181.46	178.23	181.31	181.31	-0.59%	8,943,306
Sep 17, 2026	181.62	183.42	181.42	182.39	182.39	3.90%	10,331,804
Sep 16, 2026	179.63	180.19	173.90	175.54	175.54	-0.54%	10,810,122
Sep 15, 2026	178.83	178.95	175.35	176.49	176.49	0.15%	6,961,484
Sep 14, 2026	178.50	179.54	175.66	176.22	176.22	-6.62%	23,959,038
Sep 11, 2026	189.77	190.13	187.99	188.72	188.72	3.25%	11,505,714
Sep 10, 2026	186.13	186.94	182.58	182.78	182.78	-4.19%	14,819,818
Sep 9, 2026	190.67	193.93	189.52	190.78	190.78	0.46%	10,196,004
Sep 8, 2026	191.29	192.16	189.43	189.91	189.91	0.55%	14,179,503
Sep 4, 2026	181.37	189.20	181.15	188.87	188.87	4.60%	18,218,065
Sep 3, 2026	178.29	180.81	176.07	180.56	180.56	0.95%	10,891,677
Sep 2, 2026	176.81	179.68	176.24	178.86	178.86	1.74%	7,126,056
Sep 1, 2026	178.16	179.88	174.61	175.80	175.80	-2.80%	13,313,442
Aug 31, 2026	181.05	182.27	179.24	180.86	180.86	0.37%	9,837,993
Aug 28, 2026	181.96	183.49	179.58	180.20	180.20	-1.07%	11,261,497
Aug 27, 2026	182.64	183.05	179.07	182.14	182.14	1.65%	10,083,364