undefined
54.78
0.78 (1.44%)
At close: Jan 15, 2025, 3:59 PM
55.00
0.39%
After-hours Jan 15, 2025, 06:57 PM EST

EWY Stock Price History

Date Open High Low Close Change % Change Volume
Jan 15, 2025 54.55 54.89 54.52 54.79 0.79 1.46% 3,535,172
Jan 14, 2025 54.09 54.17 53.70 54.00 0.51 0.95% 3,510,312
Jan 13, 2025 53.25 53.52 53.12 53.49 -0.03 -0.06% 2,671,800
Jan 10, 2025 53.83 53.95 53.43 53.52 -0.80 -1.47% 4,427,596
Jan 8, 2025 54.52 54.52 54.09 54.32 0.60 1.12% 5,101,929
Jan 7, 2025 54.66 54.68 53.58 53.72 -0.68 -1.25% 3,341,500
Jan 6, 2025 54.45 54.77 54.31 54.40 1.56 2.95% 4,912,556
Jan 3, 2025 52.55 52.84 52.46 52.84 1.72 3.36% 3,661,246
Jan 2, 2025 51.43 51.54 50.88 51.12 0.23 0.45% 2,568,380
Dec 31, 2024 51.18 51.31 50.74 50.89 -0.30 -0.59% 1,648,047
Dec 30, 2024 51.09 51.43 50.91 51.19 -0.27 -0.52% 2,556,813
Dec 27, 2024 51.42 51.57 51.18 51.46 -0.51 -0.98% 2,595,192
Dec 26, 2024 51.88 52.07 51.76 51.97 -0.74 -1.40% 2,213,100
Dec 24, 2024 52.58 52.76 52.37 52.71 -0.06 -0.11% 1,563,000
Dec 23, 2024 52.46 52.81 52.30 52.77 0.43 0.82% 2,484,932
Dec 20, 2024 51.99 52.74 51.91 52.34 -0.25 -0.48% 3,401,944
Dec 19, 2024 53.00 53.05 52.51 52.59 0.48 0.92% 3,221,075
Dec 18, 2024 54.32 54.35 52.00 52.11 -1.46 -2.73% 4,670,821
Dec 17, 2024 53.52 53.66 53.28 53.57 -2.01 -3.62% 3,411,298
Dec 16, 2024 55.56 55.78 55.45 55.58 -0.41 -0.73% 3,792,400
Dec 13, 2024 56.16 56.16 55.75 55.99 0.51 0.92% 2,642,842
Dec 12, 2024 55.77 55.94 55.47 55.48 -0.02 -0.04% 2,079,759
Dec 11, 2024 55.57 55.59 55.34 55.50 1.57 2.91% 5,578,000
Dec 10, 2024 54.61 54.66 53.92 53.93 0.26 0.48% 3,085,919
Dec 9, 2024 53.74 54.12 53.60 53.67 -1.29 -2.35% 7,313,100
Dec 6, 2024 55.23 55.31 54.81 54.96 -0.56 -1.01% 5,103,600
Dec 5, 2024 55.66 55.75 55.38 55.52 -0.69 -1.23% 3,655,209
Dec 4, 2024 55.91 56.24 55.50 56.21 0.40 0.72% 6,900,915
Dec 3, 2024 54.58 56.05 52.68 55.81 -0.90 -1.59% 43,627,300
Dec 2, 2024 56.72 56.95 56.53 56.71 -0.72 -1.25% 5,716,848
Nov 29, 2024 56.59 57.50 56.59 57.43 -0.71 -1.22% 4,213,500
Nov 27, 2024 58.40 58.52 57.97 58.14 -0.46 -0.78% 1,708,132
Nov 26, 2024 58.79 58.85 58.52 58.60 -0.14 -0.24% 2,757,500
Nov 25, 2024 59.09 59.09 58.51 58.74 0.61 1.05% 2,555,700
Nov 22, 2024 57.70 58.18 57.67 58.13 0.12 0.21% 2,645,791
Nov 21, 2024 58.12 58.17 57.69 58.01 0.62 1.08% 2,262,900
Nov 20, 2024 57.48 57.51 57.03 57.39 -0.14 -0.24% 2,468,603
Nov 19, 2024 57.28 57.72 57.24 57.53 -0.26 -0.45% 2,152,415
Nov 18, 2024 57.46 57.82 57.31 57.79 1.59 2.83% 3,773,127
Nov 15, 2024 56.50 56.56 56.01 56.20 0.48 0.86% 6,802,182
Nov 14, 2024 56.32 56.43 55.69 55.72 -0.16 -0.29% 4,176,041
Nov 13, 2024 56.40 56.45 55.80 55.88 -0.97 -1.71% 4,957,556
Nov 12, 2024 57.17 57.30 56.51 56.85 -1.52 -2.60% 4,149,444
Nov 11, 2024 58.74 58.80 58.22 58.37 -0.83 -1.40% 3,466,105
Nov 8, 2024 59.80 59.82 58.91 59.20 -1.52 -2.50% 3,419,304
Nov 7, 2024 60.33 60.76 60.22 60.72 1.35 2.27% 3,395,729
Nov 6, 2024 59.70 59.71 58.86 59.37 -1.75 -2.86% 5,553,000
Nov 5, 2024 61.06 61.33 60.79 61.12 0.22 0.36% 3,421,800
Nov 4, 2024 61.06 61.29 60.77 60.90 0.88 1.47% 2,459,900
Nov 1, 2024 60.29 60.43 59.94 60.02 0.11 0.18% 2,092,300

Create Price Alert on EWY

Your price alert will notify you when the stock price is above 54.78.

Add to Watchlist