EWU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	45.62	46.13	45.46	46.02	46.02	-0.48%	1,925,413
Mar 5, 2026	46.67	46.79	45.89	46.24	46.24	-2.12%	2,953,467
Mar 4, 2026	47.03	47.32	46.86	47.24	47.24	1.03%	3,108,438
Mar 3, 2026	46.30	46.97	45.91	46.76	46.76	-2.83%	4,296,887
Mar 2, 2026	47.82	48.31	47.78	48.12	48.12	-1.15%	3,526,892
Feb 27, 2026	48.76	48.92	48.60	48.68	48.68	0.14%	2,144,021
Feb 26, 2026	48.60	48.69	48.39	48.61	48.61	-0.10%	1,729,961
Feb 25, 2026	48.35	48.73	48.29	48.66	48.66	1.42%	3,014,136
Feb 24, 2026	47.86	48.10	47.86	47.98	47.98	0.19%	1,505,968
Feb 23, 2026	48.00	48.21	47.75	47.89	47.89	-0.31%	1,780,343
Feb 20, 2026	47.78	48.16	47.72	48.04	48.04	0.76%	1,812,244
Feb 19, 2026	47.37	47.68	47.28	47.68	47.68	-0.42%	2,153,810
Feb 18, 2026	47.90	48.06	47.71	47.88	47.88	0.97%	2,191,700
Feb 17, 2026	47.07	47.53	46.88	47.42	47.42	0.36%	1,856,103
Feb 13, 2026	46.92	47.28	46.82	47.25	47.25	0.51%	1,659,221
Feb 12, 2026	47.32	47.39	46.76	47.01	47.01	-0.89%	2,060,470
Feb 11, 2026	47.23	47.52	47.08	47.43	47.43	1.48%	1,942,761
Feb 10, 2026	46.89	46.95	46.71	46.74	46.74	-0.60%	2,342,721
Feb 9, 2026	46.64	47.08	46.54	47.02	47.02	0.26%	2,025,011
Feb 6, 2026	46.50	46.91	46.46	46.90	46.90	2.09%	1,701,609
Feb 5, 2026	46.24	46.50	45.91	45.94	45.94	-2.36%	3,635,626
Feb 4, 2026	47.28	47.32	46.74	47.05	47.05	1.25%	5,841,421
Feb 3, 2026	46.10	46.60	46.09	46.47	46.47	-0.15%	3,315,492
Feb 2, 2026	46.41	46.66	46.31	46.54	46.54	0.82%	2,985,608
Jan 30, 2026	46.28	46.41	45.89	46.16	46.16	-0.60%	1,837,977
Jan 29, 2026	46.84	46.89	46.16	46.44	46.44	0.43%	1,819,779
Jan 28, 2026	46.19	46.30	45.99	46.24	46.24	-0.56%	1,332,029
Jan 27, 2026	46.28	46.55	46.24	46.50	46.50	1.46%	1,581,613
Jan 26, 2026	45.82	45.97	45.79	45.83	45.83	0.57%	1,380,011
Jan 23, 2026	45.31	45.64	45.17	45.57	45.57	1.11%	2,639,261
Jan 22, 2026	45.07	45.18	44.93	45.07	45.07	-0.20%	1,269,795
Jan 21, 2026	44.85	45.22	44.71	45.16	45.16	1.03%	2,211,089
Jan 20, 2026	44.70	44.96	44.66	44.70	44.70	-1.06%	1,480,188
Jan 16, 2026	45.22	45.24	45.00	45.18	45.18	0.20%	1,284,803
Jan 15, 2026	45.13	45.21	45.02	45.09	45.09	-0.42%	1,290,536
Jan 14, 2026	45.13	45.28	45.04	45.28	45.28	0.67%	3,011,027
Jan 13, 2026	45.02	45.02	44.78	44.98	44.98	-0.24%	1,465,582
Jan 12, 2026	44.98	45.09	44.90	45.09	45.09	0.67%	1,478,455
Jan 9, 2026	44.69	44.83	44.65	44.79	44.79	0.43%	1,316,001
Jan 8, 2026	44.39	44.64	44.34	44.60	44.60	0.25%	2,079,967
Jan 7, 2026	44.67	44.75	44.45	44.49	44.49	-1.24%	1,359,012
Jan 6, 2026	45.15	45.26	45.00	45.05	45.05	0.54%	2,129,263
Jan 5, 2026	44.39	44.84	44.29	44.81	44.81	0.79%	1,293,039
Jan 2, 2026	44.43	44.46	44.20	44.46	44.46	1.09%	2,409,604
Dec 31, 2025	44.17	44.17	43.92	43.98	43.98	-0.54%	1,764,598
Dec 30, 2025	44.14	44.30	44.13	44.22	44.22	0.45%	2,063,584
Dec 29, 2025	43.94	44.07	43.89	44.02	44.02	-0.50%	1,345,228
Dec 26, 2025	44.13	44.24	44.09	44.24	44.24	0.36%	1,382,812
Dec 24, 2025	44.03	44.11	44.01	44.08	44.08	0.23%	767,687
Dec 23, 2025	43.84	44.02	43.84	43.98	43.98	0.43%	1,633,452
Dec 22, 2025	43.57	43.79	43.57	43.79	43.79	0.57%	2,113,178
Dec 19, 2025	43.34	43.70	43.32	43.54	43.54	0.95%	2,130,749
Dec 18, 2025	43.19	43.37	43.08	43.13	43.13	0.44%	1,546,372
Dec 17, 2025	43.14	43.24	42.90	42.94	42.94	0.49%	2,465,878
Dec 16, 2025	42.76	42.80	42.54	42.73	42.73	-2.33%	2,425,733
Dec 15, 2025	43.66	43.86	43.59	43.75	42.92	1.09%	2,309,034
Dec 12, 2025	43.44	43.46	43.08	43.28	42.46	-0.85%	1,198,269
Dec 11, 2025	43.50	43.73	43.47	43.65	42.82	0.44%	2,885,949
Dec 10, 2025	43.22	43.50	43.10	43.46	42.64	1.35%	1,678,416
Dec 9, 2025	43.01	43.21	42.85	42.88	42.07	-0.46%	2,253,535
Dec 8, 2025	43.11	43.13	42.98	43.08	42.26	-0.32%	1,350,769
Dec 5, 2025	43.42	43.47	43.16	43.22	42.40	-0.46%	2,401,871
Dec 4, 2025	43.44	43.61	43.37	43.42	42.60	-0.09%	1,479,469
Dec 3, 2025	43.23	43.48	43.23	43.46	42.64	1.05%	1,939,457
Dec 2, 2025	43.02	43.05	42.85	43.01	42.19	0.19%	2,388,104
Dec 1, 2025	43.17	43.24	42.91	42.93	42.12	-0.51%	2,704,917
Nov 28, 2025	43.04	43.22	43.01	43.15	42.33	0.37%	718,186
Nov 26, 2025	42.78	43.05	42.76	42.99	42.18	1.11%	2,168,894
Nov 25, 2025	42.25	42.57	42.20	42.52	41.71	1.43%	1,848,548
Nov 24, 2025	41.89	41.99	41.71	41.92	41.13	-0.33%	3,229,940
Nov 21, 2025	41.73	42.13	41.67	42.06	41.26	1.74%	2,708,293
Nov 20, 2025	42.06	42.10	41.33	41.34	40.56	-0.93%	3,833,947
Nov 19, 2025	41.88	41.99	41.61	41.73	40.94	-1.09%	2,313,729
Nov 18, 2025	42.02	42.26	41.90	42.19	41.39	-0.59%	1,494,893
Nov 17, 2025	42.76	42.82	42.33	42.44	41.64	-0.77%	2,432,279
Nov 14, 2025	42.58	42.83	42.55	42.77	41.96	-0.63%	2,719,505
Nov 13, 2025	43.37	43.43	43.01	43.04	42.22	-1.08%	3,764,977
Nov 12, 2025	43.41	43.59	43.41	43.51	42.69	-0.32%	2,186,275
Nov 11, 2025	43.54	43.72	43.54	43.65	42.82	0.48%	2,524,626
Nov 10, 2025	43.10	43.44	43.02	43.44	42.62	1.33%	2,389,957
Nov 7, 2025	42.39	42.88	42.37	42.87	42.06	0.59%	1,180,893
Nov 6, 2025	42.64	42.76	42.56	42.62	41.81	0.02%	1,679,439
Nov 5, 2025	42.40	42.67	42.38	42.61	41.80	1.02%	1,813,214
Nov 4, 2025	42.04	42.35	42.04	42.18	41.38	-0.82%	2,404,308
Nov 3, 2025	42.57	42.57	42.42	42.53	41.72	-0.33%	1,887,702
Oct 31, 2025	42.54	42.70	42.44	42.67	41.86	-0.19%	1,638,046
Oct 30, 2025	42.57	42.89	42.53	42.75	41.94	-0.19%	2,513,643
Oct 29, 2025	43.07	43.13	42.68	42.83	42.02	-0.21%	2,137,710
Oct 28, 2025	42.98	43.05	42.84	42.92	42.11	-0.14%	2,097,205
Oct 27, 2025	42.97	42.99	42.80	42.98	42.17	0.47%	1,636,641
Oct 24, 2025	42.69	42.82	42.64	42.78	41.97	0.42%	2,594,252
Oct 23, 2025	42.63	42.71	42.48	42.60	41.79	0.45%	2,214,681
Oct 22, 2025	42.28	42.52	42.21	42.41	41.61	1.07%	5,507,857
Oct 21, 2025	42.13	42.15	41.96	41.96	41.16	-0.47%	1,816,583
Oct 20, 2025	42.05	42.20	42.03	42.16	41.36	0.21%	1,964,974
Oct 17, 2025	41.85	42.09	41.77	42.07	41.27	0.19%	3,079,977
Oct 16, 2025	42.11	42.27	41.90	41.99	41.19	-0.07%	1,680,000
Oct 15, 2025	41.89	42.16	41.82	42.02	41.22	-0.10%	1,990,788
Oct 14, 2025	41.70	42.17	41.69	42.06	41.26	0.17%	2,859,097
Oct 13, 2025	41.85	42.05	41.82	41.99	41.19	0.62%	3,744,783