EWU Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 37.63 | 37.77 | 37.20 | 37.42 | 0.38 | 1.03% | 3,467,076 |
| Feb 28, 2025 | 36.99 | 37.09 | 36.76 | 37.04 | 0.34 | 0.93% | 2,904,546 |
| Feb 27, 2025 | 36.88 | 36.98 | 36.69 | 36.70 | -0.05 | -0.14% | 1,139,300 |
| Feb 26, 2025 | 36.78 | 37.00 | 36.70 | 36.75 | 0.03 | 0.08% | 2,234,400 |
| Feb 25, 2025 | 36.83 | 36.85 | 36.55 | 36.72 | 0.33 | 0.91% | 2,507,914 |
| Feb 24, 2025 | 36.48 | 36.56 | 36.26 | 36.39 | 0.03 | 0.08% | 1,556,000 |
| Feb 21, 2025 | 36.58 | 36.59 | 36.30 | 36.36 | -0.19 | -0.52% | 3,018,300 |
| Feb 20, 2025 | 36.56 | 36.62 | 36.50 | 36.55 | -0.09 | -0.25% | 4,916,243 |
| Feb 19, 2025 | 36.53 | 36.66 | 36.42 | 36.64 | -0.21 | -0.57% | 1,362,100 |
| Feb 18, 2025 | 36.86 | 36.95 | 36.77 | 36.85 | 0.30 | 0.82% | 1,424,400 |
| Feb 14, 2025 | 36.75 | 36.81 | 36.52 | 36.55 | -0.10 | -0.27% | 599,600 |
| Feb 13, 2025 | 36.37 | 36.66 | 36.31 | 36.65 | 0.08 | 0.22% | 2,482,452 |
| Feb 12, 2025 | 36.29 | 36.69 | 36.27 | 36.57 | 0.11 | 0.30% | 2,434,100 |
| Feb 11, 2025 | 36.17 | 36.49 | 36.10 | 36.46 | 0.29 | 0.80% | 4,601,800 |
| Feb 10, 2025 | 36.11 | 36.20 | 36.08 | 36.17 | 0.28 | 0.78% | 589,900 |
| Feb 7, 2025 | 36.12 | 36.13 | 35.80 | 35.89 | -0.17 | -0.47% | 660,126 |
| Feb 6, 2025 | 36.10 | 36.17 | 35.95 | 36.06 | 0.02 | 0.06% | 622,200 |
| Feb 5, 2025 | 35.83 | 36.04 | 35.75 | 36.04 | 0.50 | 1.41% | 842,200 |
| Feb 4, 2025 | 35.43 | 35.60 | 35.36 | 35.54 | 0.26 | 0.74% | 1,004,600 |
| Feb 3, 2025 | 35.12 | 35.48 | 34.99 | 35.28 | -0.33 | -0.93% | 1,955,711 |
| Jan 31, 2025 | 35.78 | 35.98 | 35.56 | 35.61 | -0.18 | -0.50% | 1,844,700 |
| Jan 30, 2025 | 35.65 | 35.94 | 35.64 | 35.79 | 0.52 | 1.47% | 840,915 |
| Jan 29, 2025 | 35.30 | 35.46 | 35.20 | 35.27 | -0.06 | -0.17% | 822,900 |
| Jan 28, 2025 | 35.45 | 35.48 | 35.20 | 35.33 | -0.08 | -0.23% | 579,000 |
| Jan 27, 2025 | 35.26 | 35.43 | 35.25 | 35.41 | 0.24 | 0.68% | 2,381,365 |
| Jan 24, 2025 | 35.23 | 35.29 | 35.12 | 35.17 | 0.01 | 0.03% | 559,600 |
| Jan 23, 2025 | 35.14 | 35.20 | 34.98 | 35.16 | 0.26 | 0.74% | 778,203 |
| Jan 22, 2025 | 35.10 | 35.10 | 34.85 | 34.90 | -0.28 | -0.80% | 722,932 |
| Jan 21, 2025 | 34.88 | 35.18 | 34.81 | 35.18 | 0.80 | 2.33% | 1,378,100 |
| Jan 17, 2025 | 34.50 | 34.72 | 34.36 | 34.38 | 0.10 | 0.29% | 891,506 |
| Jan 16, 2025 | 33.96 | 34.29 | 33.92 | 34.28 | 0.38 | 1.12% | 2,994,400 |
| Jan 15, 2025 | 33.82 | 33.93 | 33.73 | 33.90 | 0.53 | 1.59% | 3,100,500 |
| Jan 14, 2025 | 33.27 | 33.47 | 33.21 | 33.37 | -0.02 | -0.06% | 3,224,429 |
| Jan 13, 2025 | 33.07 | 33.39 | 33.06 | 33.39 | -0.10 | -0.30% | 5,157,000 |
| Jan 10, 2025 | 33.80 | 33.81 | 33.45 | 33.49 | -0.48 | -1.41% | 1,524,200 |
| Jan 8, 2025 | 33.74 | 33.97 | 33.64 | 33.97 | -0.19 | -0.56% | 1,130,900 |
| Jan 7, 2025 | 34.29 | 34.36 | 34.10 | 34.16 | 0.03 | 0.09% | 1,460,811 |
| Jan 6, 2025 | 34.09 | 34.35 | 34.07 | 34.13 | 0.16 | 0.47% | 1,091,300 |
| Jan 3, 2025 | 34.04 | 34.05 | 33.85 | 33.97 | 0.15 | 0.44% | 805,425 |
| Jan 2, 2025 | 33.95 | 34.03 | 33.74 | 33.82 | -0.08 | -0.24% | 1,620,289 |
| Dec 31, 2024 | 34.03 | 34.09 | 33.85 | 33.90 | 0.05 | 0.15% | 1,135,400 |
| Dec 30, 2024 | 33.91 | 33.96 | 33.66 | 33.85 | -0.11 | -0.32% | 1,235,713 |
| Dec 27, 2024 | 33.89 | 34.08 | 33.85 | 33.96 | -0.14 | -0.41% | 1,343,000 |
| Dec 26, 2024 | 34.06 | 34.18 | 33.98 | 34.10 | 0.03 | 0.09% | 1,190,700 |
| Dec 24, 2024 | 33.90 | 34.09 | 33.85 | 34.07 | 0.22 | 0.65% | 620,631 |
| Dec 23, 2024 | 33.73 | 33.91 | 33.57 | 33.85 | 0.16 | 0.47% | 1,277,233 |
| Dec 20, 2024 | 33.40 | 33.93 | 33.39 | 33.69 | 0.02 | 0.06% | 1,742,600 |
| Dec 19, 2024 | 33.94 | 33.94 | 33.67 | 33.67 | -0.17 | -0.50% | 1,208,739 |
| Dec 18, 2024 | 34.54 | 34.61 | 33.83 | 33.84 | -0.77 | -2.22% | 981,320 |
| Dec 17, 2024 | 34.61 | 34.72 | 34.54 | 34.61 | -0.82 | -2.31% | 1,497,600 |