(EWY)
56.04
1.47 (2.69%)
At close: Mar 05, 2025, 3:59 PM
56.05
0.02%
After-hours: Mar 05, 2025, 08:00 PM EST
EWY Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2025 | 54.22 | 55.16 | 53.78 | 54.57 | 0.25 | 0.46% | 3,620,843 |
| Mar 3, 2025 | 55.45 | 55.62 | 54.08 | 54.32 | -0.35 | -0.64% | 4,534,053 |
| Feb 28, 2025 | 54.40 | 54.70 | 54.09 | 54.67 | -1.28 | -2.29% | 5,138,677 |
| Feb 27, 2025 | 57.12 | 57.12 | 55.94 | 55.95 | -1.86 | -3.22% | 4,575,975 |
| Feb 26, 2025 | 57.84 | 58.34 | 57.67 | 57.81 | 0.26 | 0.45% | 2,171,724 |
| Feb 25, 2025 | 57.71 | 57.72 | 57.22 | 57.55 | 0.08 | 0.14% | 2,125,126 |
| Feb 24, 2025 | 58.11 | 58.11 | 57.44 | 57.47 | -0.12 | -0.21% | 3,628,000 |
| Feb 21, 2025 | 58.43 | 58.45 | 57.47 | 57.59 | -0.87 | -1.49% | 3,109,849 |
| Feb 20, 2025 | 58.27 | 58.54 | 58.17 | 58.46 | 0.18 | 0.31% | 1,825,049 |
| Feb 19, 2025 | 58.15 | 58.39 | 58.07 | 58.28 | 0.84 | 1.46% | 2,271,883 |
| Feb 18, 2025 | 57.20 | 57.63 | 57.14 | 57.44 | 0.76 | 1.34% | 4,156,804 |
| Feb 14, 2025 | 56.70 | 56.89 | 56.53 | 56.68 | 0.33 | 0.59% | 2,635,756 |
| Feb 13, 2025 | 55.45 | 56.43 | 55.40 | 56.35 | 1.19 | 2.16% | 3,844,410 |
| Feb 12, 2025 | 54.55 | 55.33 | 54.50 | 55.16 | 0.09 | 0.16% | 4,528,600 |
| Feb 11, 2025 | 54.93 | 55.26 | 54.87 | 55.07 | -0.07 | -0.13% | 3,242,800 |
| Feb 10, 2025 | 54.91 | 55.15 | 54.86 | 55.14 | 1.00 | 1.85% | 2,080,804 |
| Feb 7, 2025 | 54.97 | 55.10 | 54.01 | 54.14 | -1.08 | -1.96% | 3,677,900 |
| Feb 6, 2025 | 55.10 | 55.25 | 55.04 | 55.22 | 0.26 | 0.47% | 2,376,622 |
| Feb 5, 2025 | 54.72 | 55.11 | 54.70 | 54.96 | 0.61 | 1.12% | 2,384,022 |
| Feb 4, 2025 | 53.99 | 54.53 | 53.98 | 54.35 | 0.97 | 1.82% | 2,551,600 |
| Feb 3, 2025 | 52.76 | 53.57 | 52.67 | 53.38 | -0.59 | -1.09% | 4,539,710 |
| Jan 31, 2025 | 54.72 | 54.96 | 53.97 | 53.97 | -1.30 | -2.35% | 5,369,053 |
| Jan 30, 2025 | 54.91 | 55.52 | 54.83 | 55.27 | 0.85 | 1.56% | 3,698,255 |
| Jan 29, 2025 | 54.60 | 54.85 | 54.22 | 54.42 | 0.12 | 0.22% | 2,844,305 |
| Jan 28, 2025 | 54.47 | 54.54 | 54.04 | 54.30 | -0.25 | -0.46% | 3,133,900 |
| Jan 27, 2025 | 54.70 | 55.01 | 54.17 | 54.55 | -1.35 | -2.42% | 6,111,726 |
| Jan 24, 2025 | 55.92 | 56.17 | 55.81 | 55.90 | 0.23 | 0.41% | 2,037,703 |
| Jan 23, 2025 | 55.54 | 55.79 | 55.34 | 55.67 | -0.44 | -0.78% | 2,012,400 |
| Jan 22, 2025 | 56.28 | 56.33 | 56.02 | 56.11 | 0.43 | 0.77% | 3,612,200 |
| Jan 21, 2025 | 55.34 | 55.78 | 55.17 | 55.68 | 0.85 | 1.55% | 4,194,800 |
| Jan 17, 2025 | 54.87 | 55.18 | 54.65 | 54.83 | 0.29 | 0.53% | 3,437,753 |
| Jan 16, 2025 | 54.81 | 54.91 | 54.51 | 54.54 | -0.25 | -0.46% | 2,884,221 |
| Jan 15, 2025 | 54.55 | 54.89 | 54.52 | 54.79 | 0.79 | 1.46% | 3,538,900 |
| 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 |