EWU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	43.42	43.47	43.16	43.22	43.22	-0.46%	2,401,871
Dec 4, 2025	43.44	43.61	43.37	43.42	43.42	-0.09%	1,479,469
Dec 3, 2025	43.23	43.48	43.23	43.46	43.46	1.05%	1,939,457
Dec 2, 2025	43.02	43.05	42.85	43.01	43.01	0.19%	2,388,104
Dec 1, 2025	43.17	43.24	42.91	42.93	42.93	-0.51%	2,704,917
Nov 28, 2025	43.04	43.22	43.01	43.15	43.15	0.37%	718,186
Nov 26, 2025	42.78	43.05	42.76	42.99	42.99	1.11%	2,168,894
Nov 25, 2025	42.25	42.57	42.20	42.52	42.52	1.43%	1,848,548
Nov 24, 2025	41.89	41.99	41.71	41.92	41.92	-0.33%	3,229,940
Nov 21, 2025	41.73	42.13	41.67	42.06	42.06	1.74%	2,708,293
Nov 20, 2025	42.06	42.10	41.33	41.34	41.34	-0.93%	3,833,947
Nov 19, 2025	41.88	41.99	41.61	41.73	41.73	-1.09%	2,313,729
Nov 18, 2025	42.02	42.26	41.90	42.19	42.19	-0.59%	1,494,893
Nov 17, 2025	42.76	42.82	42.33	42.44	42.44	-0.77%	2,432,279
Nov 14, 2025	42.58	42.83	42.55	42.77	42.77	-0.63%	2,719,505
Nov 13, 2025	43.37	43.43	43.01	43.04	43.04	-1.08%	3,764,977
Nov 12, 2025	43.41	43.59	43.41	43.51	43.51	-0.32%	2,186,275
Nov 11, 2025	43.54	43.72	43.54	43.65	43.65	0.48%	2,524,626
Nov 10, 2025	43.10	43.44	43.02	43.44	43.44	1.33%	2,389,957
Nov 7, 2025	42.39	42.88	42.37	42.87	42.87	0.59%	1,180,893
Nov 6, 2025	42.64	42.76	42.56	42.62	42.62	0.02%	1,679,439
Nov 5, 2025	42.40	42.67	42.38	42.61	42.61	1.02%	1,813,214
Nov 4, 2025	42.04	42.35	42.04	42.18	42.18	-0.82%	2,404,308
Nov 3, 2025	42.57	42.57	42.42	42.53	42.53	-0.33%	1,887,702
Oct 31, 2025	42.54	42.70	42.44	42.67	42.67	-0.19%	1,638,046
Oct 30, 2025	42.57	42.89	42.53	42.75	42.75	-0.19%	2,513,643
Oct 29, 2025	43.07	43.13	42.68	42.83	42.83	-0.21%	2,137,710
Oct 28, 2025	42.98	43.05	42.84	42.92	42.92	-0.14%	2,097,205
Oct 27, 2025	42.97	42.99	42.80	42.98	42.98	0.47%	1,636,641
Oct 24, 2025	42.69	42.82	42.64	42.78	42.78	0.42%	2,594,252
Oct 23, 2025	42.63	42.71	42.48	42.60	42.60	0.45%	2,214,681
Oct 22, 2025	42.28	42.52	42.21	42.41	42.41	1.07%	5,507,857
Oct 21, 2025	42.13	42.15	41.96	41.96	41.96	-0.47%	1,816,583
Oct 20, 2025	42.05	42.20	42.03	42.16	42.16	0.21%	1,964,974
Oct 17, 2025	41.85	42.09	41.77	42.07	42.07	0.19%	3,079,977
Oct 16, 2025	42.11	42.27	41.90	41.99	41.99	-0.07%	1,680,000
Oct 15, 2025	41.89	42.16	41.82	42.02	42.02	-0.10%	1,990,788
Oct 14, 2025	41.70	42.17	41.69	42.06	42.06	0.17%	2,859,097
Oct 13, 2025	41.85	42.05	41.82	41.99	41.99	0.62%	3,744,783
Oct 10, 2025	42.10	42.14	41.69	41.73	41.73	-0.81%	2,576,145
Oct 9, 2025	42.48	42.50	41.98	42.07	42.07	-1.43%	2,531,300
Oct 8, 2025	42.79	42.79	42.58	42.68	42.68	0.54%	1,678,458
Oct 7, 2025	42.46	42.56	42.39	42.45	42.45	-0.31%	2,621,201
Oct 6, 2025	42.62	42.65	42.55	42.58	42.58	-0.14%	1,884,202
Oct 3, 2025	42.52	42.69	42.48	42.64	42.64	0.90%	2,144,555
Oct 2, 2025	42.34	42.39	42.10	42.26	42.26	-0.56%	2,466,142
Oct 1, 2025	42.42	42.55	42.42	42.50	42.50	1.26%	3,815,537
Sep 30, 2025	41.70	42.02	41.70	41.97	41.97	0.82%	2,742,220
Sep 29, 2025	41.69	41.73	41.51	41.63	41.63	0.12%	2,436,497
Sep 26, 2025	41.34	41.59	41.34	41.58	41.58	1.32%	2,539,950