(EWY)
AMEX: EWY
· Real-Time Price · USD
73.64
0.57 (0.78%)
At close: Sep 05, 2025, 3:59 PM
73.48
-0.22%
After-hours: Sep 05, 2025, 07:39 PM EDT
EWY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 72.78 | 73.12 | 72.58 | 73.07 | 73.07 | 0.22% | 1,874,917 |
| Sep 3, 2025 | 72.92 | 73.17 | 72.72 | 72.91 | 72.91 | 1.38% | 2,250,339 |
| Sep 2, 2025 | 71.50 | 72.11 | 71.39 | 71.92 | 71.92 | -0.44% | 2,553,200 |
| Aug 29, 2025 | 72.24 | 72.33 | 71.97 | 72.24 | 72.24 | -1.90% | 3,359,025 |
| Aug 28, 2025 | 73.25 | 73.66 | 73.22 | 73.64 | 73.64 | 1.61% | 3,087,903 |
| Aug 27, 2025 | 72.00 | 72.50 | 71.88 | 72.47 | 72.47 | 0.11% | 1,870,000 |
| Aug 26, 2025 | 72.42 | 72.55 | 72.31 | 72.39 | 72.39 | -0.47% | 3,674,129 |
| Aug 25, 2025 | 73.09 | 73.18 | 72.71 | 72.73 | 72.73 | -1.06% | 3,106,018 |
| Aug 22, 2025 | 72.56 | 73.73 | 72.45 | 73.51 | 73.51 | 3.22% | 6,844,500 |
| Aug 21, 2025 | 71.21 | 71.28 | 70.93 | 71.22 | 71.22 | -0.20% | 2,338,664 |
| Aug 20, 2025 | 71.40 | 71.50 | 70.93 | 71.36 | 71.36 | -0.11% | 2,444,800 |
| Aug 19, 2025 | 72.17 | 72.19 | 71.42 | 71.44 | 71.44 | -1.87% | 5,414,800 |
| Aug 18, 2025 | 72.72 | 72.85 | 72.65 | 72.80 | 72.80 | -0.80% | 2,995,200 |
| Aug 15, 2025 | 73.84 | 74.01 | 73.37 | 73.39 | 73.39 | -0.37% | 3,400,256 |
| Aug 14, 2025 | 73.61 | 73.82 | 73.46 | 73.66 | 73.66 | -1.42% | 1,983,824 |
| Aug 13, 2025 | 74.70 | 74.96 | 74.56 | 74.72 | 74.72 | 0.84% | 3,856,121 |
| Aug 12, 2025 | 73.30 | 74.12 | 73.26 | 74.10 | 74.10 | 1.47% | 2,456,582 |
| Aug 11, 2025 | 73.20 | 73.29 | 72.94 | 73.03 | 73.03 | -0.64% | 1,917,557 |
| Aug 8, 2025 | 73.11 | 73.59 | 73.09 | 73.50 | 73.50 | 0.08% | 3,098,313 |
| Aug 7, 2025 | 73.61 | 73.74 | 73.11 | 73.44 | 73.44 | 0.36% | 2,208,501 |