EWK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	22.07	22.19	22.01	22.08	22.08	0.41%	43,025
Jun 26, 2025	21.97	22.02	21.96	21.99	21.99	0.82%	26,619
Jun 25, 2025	21.80	21.85	21.73	21.81	21.81	-0.69%	59,928
Jun 24, 2025	21.87	22.03	21.82	21.96	21.96	0.97%	43,750
Jun 23, 2025	21.57	21.80	21.50	21.75	21.75	0.65%	529,267
Jun 20, 2025	21.85	21.85	21.60	21.61	21.61	0.05%	121,912
Jun 18, 2025	21.60	21.72	21.55	21.60	21.60	0.14%	96,102
Jun 17, 2025	21.86	21.86	21.55	21.57	21.57	-1.46%	628,358
Jun 16, 2025	22.19	22.19	21.89	21.89	21.89	-1.44%	30,468
Jun 13, 2025	22.25	22.34	22.14	22.21	21.95	-1.09%	71,091
Jun 12, 2025	22.45	22.50	22.34	22.45	22.19	0.73%	16,012
Jun 11, 2025	22.33	22.42	22.27	22.29	22.03	-0.10%	10,983
Jun 10, 2025	22.35	22.39	22.26	22.31	22.05	0.42%	8,009
Jun 9, 2025	22.14	22.31	22.14	22.22	21.96	-	26,167
Jun 6, 2025	22.19	22.24	22.08	22.22	21.96	0.23%	21,911
Jun 5, 2025	22.13	22.22	22.09	22.17	21.91	0.12%	8,459
Jun 4, 2025	22.07	22.22	22.07	22.14	21.88	0.61%	17,971
Jun 3, 2025	21.97	22.06	21.87	22.01	21.75	-0.99%	27,259
Jun 2, 2025	21.93	22.25	21.93	22.23	21.97	1.48%	65,533
May 30, 2025	21.92	22.00	21.81	21.91	21.65	-0.52%	40,194
May 29, 2025	21.88	22.04	21.86	22.02	21.76	1.01%	31,720
May 28, 2025	21.82	21.88	21.73	21.80	21.54	-0.55%	62,918
May 27, 2025	22.07	22.07	21.89	21.92	21.66	1.19%	27,735
May 23, 2025	21.48	21.72	21.42	21.66	21.41	0.02%	46,998
May 22, 2025	21.67	21.75	21.54	21.66	21.40	-0.54%	75,945
May 21, 2025	21.79	21.95	21.74	21.78	21.52	0.35%	122,184
May 20, 2025	21.67	21.73	21.60	21.70	21.44	0.84%	34,983
May 19, 2025	21.37	21.52	21.30	21.52	21.27	1.44%	21,353
May 16, 2025	21.05	21.23	21.05	21.22	20.97	0.59%	109,120
May 15, 2025	20.89	21.10	20.87	21.09	20.84	1.30%	71,548
May 14, 2025	20.89	20.94	20.79	20.82	20.58	-0.43%	73,293
May 13, 2025	20.89	20.94	20.80	20.91	20.66	0.05%	216,348
May 12, 2025	20.71	20.93	20.66	20.90	20.65	0.05%	433,103
May 9, 2025	20.95	21.00	20.87	20.89	20.64	0.34%	7,509
May 8, 2025	21.09	21.09	20.74	20.82	20.58	-1.56%	9,729
May 7, 2025	21.18	21.18	21.08	21.15	20.90	-0.48%	2,100
May 6, 2025	21.46	21.46	21.25	21.25	21.00	-0.84%	9,069
May 5, 2025	21.48	21.48	21.42	21.43	21.18	0.23%	5,990
May 2, 2025	21.44	21.44	21.34	21.38	21.13	1.38%	4,311
May 1, 2025	21.20	21.26	20.95	21.09	20.84	-0.09%	15,677
Apr 30, 2025	20.88	21.16	20.86	21.11	20.86	0.64%	77,650
Apr 29, 2025	20.95	21.01	20.60	20.98	20.73	0.40%	365,162
Apr 28, 2025	20.81	20.89	20.77	20.89	20.65	0.73%	8,071
Apr 25, 2025	20.57	20.74	20.57	20.74	20.50	0.20%	3,448
Apr 24, 2025	20.58	20.70	20.55	20.70	20.46	0.73%	3,963
Apr 23, 2025	20.64	20.64	20.48	20.55	20.31	-0.24%	9,256
Apr 22, 2025	20.52	20.61	20.42	20.60	20.36	1.91%	11,370
Apr 21, 2025	20.29	20.38	20.10	20.21	19.98	-0.22%	19,208
Apr 17, 2025	20.17	20.40	20.17	20.26	20.02	0.59%	3,765
Apr 16, 2025	20.18	20.25	20.07	20.14	19.90	0.70%	286,084