EWY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	93.85	94.81	93.73	94.30	94.30	2.65%	7,103,144
Dec 4, 2025	92.22	92.29	91.59	91.87	91.87	-1.22%	5,304,141
Dec 3, 2025	92.36	93.02	92.03	93.00	93.00	1.01%	4,647,431
Dec 2, 2025	92.44	92.67	91.72	92.07	92.07	1.60%	5,273,258
Dec 1, 2025	90.41	90.99	90.35	90.62	90.62	-0.28%	3,567,750
Nov 28, 2025	90.53	91.01	90.50	90.87	90.87	-0.74%	2,703,102
Nov 26, 2025	90.78	91.66	90.38	91.55	91.55	1.96%	4,258,760
Nov 25, 2025	88.89	89.80	87.89	89.79	89.79	-0.56%	5,297,830
Nov 24, 2025	88.01	90.44	87.99	90.30	90.30	1.21%	7,611,990
Nov 21, 2025	88.04	89.75	86.90	89.22	89.22	0.78%	12,129,533
Nov 20, 2025	92.40	92.55	88.43	88.53	88.53	-2.24%	10,483,119
Nov 19, 2025	90.21	91.47	89.78	90.56	90.56	-1.12%	8,606,289
Nov 18, 2025	91.33	92.22	90.74	91.59	91.59	-1.54%	11,789,566
Nov 17, 2025	93.70	94.84	92.78	93.02	93.02	-1.18%	6,954,959
Nov 14, 2025	92.41	95.01	92.10	94.13	94.13	0.06%	10,710,862
Nov 13, 2025	96.09	96.25	93.67	94.07	94.07	-1.93%	11,542,989
Nov 12, 2025	95.92	96.03	95.42	95.92	95.92	0.66%	7,121,913
Nov 11, 2025	95.31	95.75	94.77	95.29	95.29	-0.40%	5,259,925
Nov 10, 2025	94.96	95.80	94.52	95.67	95.67	4.22%	8,460,832
Nov 7, 2025	91.22	91.82	89.80	91.80	91.80	-1.83%	15,219,416
Nov 6, 2025	94.31	94.66	92.82	93.51	93.51	-3.22%	9,740,625
Nov 5, 2025	94.31	96.76	94.28	96.62	96.62	0.90%	7,539,515
Nov 4, 2025	96.31	97.35	95.67	95.76	95.76	-4.98%	9,065,497
Nov 3, 2025	100.58	100.79	99.62	100.78	100.78	3.90%	7,028,003
Oct 31, 2025	97.09	97.14	96.33	97.00	97.00	1.83%	6,141,104
Oct 30, 2025	95.29	95.82	95.02	95.26	95.26	-1.69%	7,413,204
Oct 29, 2025	97.09	97.52	96.22	96.90	96.90	2.59%	11,103,794
Oct 28, 2025	93.39	94.54	93.31	94.45	94.45	0.15%	6,182,321
Oct 27, 2025	94.59	94.67	93.81	94.31	94.31	2.46%	7,519,361
Oct 24, 2025	91.69	92.10	91.43	92.05	92.05	2.20%	6,017,595
Oct 23, 2025	88.99	90.30	88.96	90.07	90.07	0.69%	4,919,185
Oct 22, 2025	90.00	90.57	88.81	89.45	89.45	0.91%	6,469,235
Oct 21, 2025	89.32	89.40	88.62	88.64	88.64	-1.98%	5,103,818
Oct 20, 2025	89.87	90.57	89.86	90.43	90.43	2.16%	5,327,027
Oct 17, 2025	88.07	88.64	87.72	88.52	88.52	0.73%	3,725,283
Oct 16, 2025	87.91	88.54	87.37	87.88	87.88	3.18%	8,139,402
Oct 15, 2025	84.80	85.19	84.39	85.17	85.17	3.00%	4,072,103
Oct 14, 2025	81.88	83.35	81.59	82.69	82.69	-1.11%	4,381,450
Oct 13, 2025	83.38	83.93	83.05	83.62	83.62	3.59%	5,622,009
Oct 10, 2025	84.25	84.40	80.63	80.72	80.72	-3.25%	9,591,914
Oct 9, 2025	84.43	84.48	83.05	83.43	83.43	-0.90%	5,477,158
Oct 8, 2025	83.20	84.25	83.06	84.19	84.19	1.01%	2,981,915
Oct 7, 2025	84.91	84.91	83.30	83.35	83.35	-1.69%	5,040,627
Oct 6, 2025	84.74	85.06	84.58	84.78	84.78	1.11%	3,658,061
Oct 3, 2025	83.84	84.26	83.44	83.85	83.85	0.38%	4,225,092
Oct 2, 2025	83.75	83.78	82.88	83.53	83.53	2.00%	6,535,103
Oct 1, 2025	81.17	81.95	81.17	81.89	81.89	2.23%	3,909,734
Sep 30, 2025	79.69	80.18	79.69	80.10	80.10	-0.17%	3,066,210
Sep 29, 2025	80.17	80.46	80.14	80.24	80.24	1.74%	3,738,641
Sep 26, 2025	78.43	78.92	78.27	78.87	78.87	-1.28%	5,278,880