EWY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	70.95	71.21	70.44	70.74	70.74	-1.67%	6,292,137
Jun 26, 2025	71.72	72.21	71.60	71.94	71.94	-0.59%	4,206,146
Jun 25, 2025	71.94	72.40	71.65	72.37	72.37	-0.39%	5,222,031
Jun 24, 2025	71.88	72.68	71.80	72.65	72.65	4.65%	7,190,557
Jun 23, 2025	68.13	69.49	67.98	69.42	69.42	1.30%	5,724,551
Jun 20, 2025	69.62	69.69	68.31	68.53	68.53	0.97%	7,209,458
Jun 18, 2025	67.90	68.20	67.61	67.87	67.87	1.86%	7,474,031
Jun 17, 2025	67.57	67.69	66.61	66.63	66.63	-2.29%	6,376,462
Jun 16, 2025	68.19	68.70	68.10	68.19	68.19	2.66%	6,176,507
Jun 13, 2025	66.11	66.95	66.11	66.42	66.42	-1.88%	5,023,480
Jun 12, 2025	67.46	67.73	67.39	67.69	67.69	1.04%	4,375,316
Jun 11, 2025	67.03	67.28	66.78	66.99	66.99	1.25%	6,496,458
Jun 10, 2025	65.97	66.22	65.82	66.16	66.16	-0.48%	3,962,634
Jun 9, 2025	66.17	66.68	66.16	66.48	66.48	1.39%	5,771,765
Jun 6, 2025	65.30	65.58	65.28	65.57	65.57	0.32%	3,355,662
Jun 5, 2025	65.33	65.66	65.12	65.36	65.36	2.16%	8,432,782
Jun 4, 2025	63.59	64.08	63.49	63.98	63.98	3.38%	8,719,989
Jun 3, 2025	61.84	62.11	61.68	61.89	61.89	0.24%	3,878,410
Jun 2, 2025	61.30	61.74	61.14	61.74	61.74	1.83%	3,278,815
May 30, 2025	60.79	60.89	60.27	60.63	60.63	-1.89%	4,386,824
May 29, 2025	61.96	61.96	61.42	61.80	61.80	1.73%	4,842,258
May 28, 2025	60.62	60.91	60.60	60.75	60.75	1.28%	4,630,632
May 27, 2025	59.95	59.98	59.77	59.98	59.98	1.73%	2,938,621
May 23, 2025	58.65	59.17	58.53	58.96	58.96	1.15%	3,422,050
May 22, 2025	58.26	58.52	58.19	58.29	58.29	-1.37%	2,981,683
May 21, 2025	59.60	59.92	59.05	59.10	59.10	1.20%	4,021,102
May 20, 2025	58.34	58.48	58.26	58.40	58.40	-0.71%	2,088,421
May 19, 2025	58.24	58.89	58.24	58.82	58.82	0.05%	1,420,556
May 16, 2025	58.76	58.85	58.54	58.79	58.79	-0.02%	1,250,811
May 15, 2025	58.85	58.93	58.48	58.80	58.80	0.32%	1,819,207
May 14, 2025	59.15	59.19	58.46	58.61	58.61	0.84%	4,423,023
May 13, 2025	57.48	58.35	57.45	58.12	58.12	0.14%	3,024,398
May 12, 2025	58.05	58.09	57.76	58.04	58.04	0.61%	3,014,100
May 9, 2025	57.60	57.74	57.45	57.69	57.69	0.86%	2,223,914
May 8, 2025	57.79	57.98	57.19	57.20	57.20	-1.02%	3,337,070
May 7, 2025	58.04	58.06	57.52	57.79	57.79	-1.21%	3,568,983
May 6, 2025	57.65	58.61	57.65	58.50	58.50	0.21%	3,430,086
May 5, 2025	58.48	58.66	58.21	58.38	58.38	1.16%	3,256,233
May 2, 2025	58.00	58.10	57.57	57.71	57.71	3.79%	4,272,089
May 1, 2025	56.26	56.36	55.58	55.60	55.60	-1.05%	2,933,839
Apr 30, 2025	56.00	56.32	55.70	56.19	56.19	0.16%	2,479,058
Apr 29, 2025	55.99	56.21	55.89	56.10	56.10	0.81%	1,850,030
Apr 28, 2025	55.33	55.77	55.33	55.65	55.65	-0.29%	2,014,778
Apr 25, 2025	55.48	55.82	55.25	55.81	55.81	-0.25%	3,422,873
Apr 24, 2025	55.21	55.97	55.16	55.95	55.95	0.63%	2,849,599
Apr 23, 2025	55.89	56.24	55.48	55.60	55.60	1.44%	3,853,644
Apr 22, 2025	54.82	55.14	54.64	54.81	54.81	0.77%	3,041,642
Apr 21, 2025	54.90	54.90	54.04	54.39	54.39	0.15%	2,644,481
Apr 17, 2025	54.68	54.73	54.29	54.31	54.31	0.46%	2,558,802
Apr 16, 2025	54.05	54.53	53.64	54.06	54.06	-0.59%	2,059,746