EWU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	41.29	41.31	41.29	41.33	-	-0.07%	14,801
Aug 13, 2025	41.17	41.39	41.15	41.36	41.36	0.80%	1,672,811
Aug 12, 2025	40.80	41.06	40.77	41.03	41.03	0.96%	856,496
Aug 11, 2025	40.62	40.67	40.53	40.64	40.64	0.27%	765,501
Aug 8, 2025	40.52	40.62	40.45	40.53	40.53	0.10%	1,463,678
Aug 7, 2025	40.52	40.57	40.36	40.49	40.49	0.27%	1,056,614
Aug 6, 2025	40.38	40.47	40.37	40.38	40.38	0.37%	963,696
Aug 5, 2025	40.30	40.33	40.13	40.23	40.23	0.05%	889,417
Aug 4, 2025	40.10	40.22	40.03	40.21	40.21	0.68%	2,097,732
Aug 1, 2025	39.85	39.99	39.61	39.94	39.94	0.33%	2,298,516
Jul 31, 2025	39.93	40.05	39.76	39.81	39.81	-0.57%	1,763,200
Jul 30, 2025	40.16	40.27	39.88	40.04	40.04	-0.87%	1,585,580
Jul 29, 2025	40.25	40.42	40.24	40.39	40.39	0.67%	1,284,734
Jul 28, 2025	40.38	40.38	40.04	40.12	40.12	-1.28%	1,748,215
Jul 25, 2025	40.47	40.64	40.38	40.64	40.64	-0.32%	1,568,329
Jul 24, 2025	40.92	41.00	40.77	40.77	40.77	-0.32%	852,682
Jul 23, 2025	40.51	40.91	40.48	40.90	40.90	1.16%	1,526,778
Jul 22, 2025	40.14	40.45	40.14	40.43	40.43	1.05%	1,224,807
Jul 21, 2025	39.99	40.19	39.92	40.01	40.01	0.53%	1,074,663
Jul 18, 2025	40.00	40.00	39.76	39.80	39.80	-0.08%	4,290,005
Jul 17, 2025	39.68	39.84	39.62	39.83	39.83	-0.05%	1,993,912
Jul 16, 2025	39.64	39.86	39.57	39.85	39.85	0.66%	1,596,513
Jul 15, 2025	39.99	39.99	39.54	39.59	39.59	-1.10%	882,611
Jul 14, 2025	39.95	40.06	39.91	40.03	40.03	0.28%	843,563
Jul 11, 2025	39.94	40.00	39.82	39.92	39.92	-0.87%	1,688,681
Jul 10, 2025	40.07	40.33	40.03	40.27	40.27	0.65%	2,046,082
Jul 9, 2025	39.84	40.01	39.77	40.01	40.01	0.55%	1,332,215
Jul 8, 2025	39.48	39.86	39.45	39.79	39.79	0.94%	1,541,306
Jul 7, 2025	39.68	39.74	39.38	39.42	39.42	-1.00%	726,779
Jul 3, 2025	39.77	39.83	39.66	39.82	39.82	0.53%	1,876,090
Jul 2, 2025	39.35	39.62	39.23	39.61	39.61	-0.60%	3,736,432
Jul 1, 2025	39.66	39.91	39.64	39.85	39.85	0.33%	889,816
Jun 30, 2025	39.64	39.76	39.58	39.72	39.72	-	786,178
Jun 27, 2025	39.77	39.87	39.60	39.72	39.72	0.08%	3,613,714
Jun 26, 2025	39.66	39.74	39.59	39.69	39.69	1.04%	1,643,084
Jun 25, 2025	39.26	39.34	39.15	39.28	39.28	-0.33%	1,435,263
Jun 24, 2025	39.42	39.56	39.33	39.41	39.41	0.61%	872,639
Jun 23, 2025	38.74	39.21	38.74	39.17	39.17	0.69%	1,497,744
Jun 20, 2025	39.45	39.90	38.88	38.90	38.90	-0.82%	1,369,962
Jun 18, 2025	39.27	39.43	39.13	39.22	39.22	0.05%	5,070,177
Jun 17, 2025	39.57	39.58	39.18	39.20	39.20	-1.06%	1,103,534
Jun 16, 2025	39.87	39.99	39.62	39.62	39.62	-1.98%	1,572,208
Jun 13, 2025	40.42	40.63	40.35	40.42	39.61	-0.88%	981,064
Jun 12, 2025	40.71	40.78	40.61	40.78	39.96	0.92%	586,375
Jun 11, 2025	40.34	40.53	40.33	40.41	39.60	0.25%	2,035,283
Jun 10, 2025	40.49	40.50	40.26	40.31	39.50	-0.07%	826,892
Jun 9, 2025	40.22	40.47	40.21	40.34	39.53	-0.02%	615,216
Jun 6, 2025	40.22	40.37	40.22	40.35	39.54	0.32%	445,211
Jun 5, 2025	40.41	40.41	40.15	40.22	39.41	0.07%	766,257
Jun 4, 2025	40.14	40.34	40.14	40.19	39.38	0.32%	891,064