Register for real-time alerts, custom portfolio, and market movers
EWG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 32.28 | 0.35 | 1.10% | 32.14 | 32.30 | 32.08 | 628,675 |
| May 23 2024 | 31.93 | -0.15 | -0.47% | 32.30 | 32.31 | 31.85 | 1,666,673 |
| May 22 2024 | 32.08 | -0.26 | -0.80% | 32.21 | 32.26 | 31.995 | 885,684 |
| May 21 2024 | 32.34 | -0.04 | -0.12% | 32.28 | 32.35 | 32.205 | 475,487 |
| May 20 2024 | 32.38 | -0.04 | -0.12% | 32.44 | 32.465 | 32.36 | 393,647 |
| May 17 2024 | 32.42 | 0.07 | 0.22% | 32.34 | 32.435 | 32.28 | 559,107 |
| May 16 2024 | 32.35 | -0.39 | -1.19% | 32.52 | 32.52 | 32.335 | 1,413,513 |
| May 15 2024 | 32.74 | 0.38 | 1.17% | 32.56 | 32.7475 | 32.53 | 821,424 |
| May 14 2024 | 32.36 | 0.19 | 0.59% | 32.24 | 32.38 | 32.235 | 1,216,609 |
| May 13 2024 | 32.17 | -0.01 | -0.03% | 32.22 | 32.2761 | 32.135 | 1,424,903 |
| May 10 2024 | 32.18 | 0.12 | 0.37% | 32.17 | 32.215 | 32.11 | 633,598 |
| May 09 2024 | 32.06 | 0.40 | 1.26% | 31.89 | 32.075 | 31.88 | 586,674 |
| May 08 2024 | 31.66 | 0.07 | 0.22% | 31.55 | 31.66 | 31.55 | 667,930 |
| May 07 2024 | 31.59 | 0.31 | 0.99% | 31.53 | 31.665 | 31.50 | 737,534 |
| May 06 2024 | 31.28 | 0.33 | 1.07% | 31.21 | 31.30 | 31.15 | 747,775 |
| May 03 2024 | 30.95 | 0.24 | 0.78% | 31.02 | 31.13 | 30.80 | 1,261,913 |
| May 02 2024 | 30.71 | 0.32 | 1.05% | 30.67 | 30.74 | 30.42 | 1,381,603 |
| May 01 2024 | 30.39 | -0.07 | -0.23% | 30.46 | 30.79 | 30.30 | 3,384,259 |
| Apr 30 2024 | 30.46 | -0.52 | -1.68% | 30.73 | 30.82 | 30.45 | 1,351,293 |
| Apr 29 2024 | 30.98 | 0.02 | 0.06% | 30.88 | 31.001 | 30.86 | 581,292 |
| Apr 26 2024 | 30.96 | 0.27 | 0.88% | 30.85 | 31.01 | 30.81 | 829,398 |
| Apr 25 2024 | 30.69 | -0.10 | -0.32% | 30.36 | 30.72 | 30.3186 | 1,955,369 |
| Apr 24 2024 | 30.79 | -0.14 | -0.45% | 30.86 | 30.87 | 30.675 | 890,912 |
| Apr 23 2024 | 30.93 | 0.55 | 1.81% | 30.64 | 30.955 | 30.63 | 1,355,441 |
| Apr 22 2024 | 30.38 | 0.37 | 1.23% | 30.23 | 30.48 | 30.18 | 1,436,526 |
| Apr 19 2024 | 30.01 | -0.03 | -0.10% | 30.05 | 30.14 | 29.9099 | 6,857,173 |
| Apr 18 2024 | 30.04 | -0.11 | -0.36% | 30.14 | 30.29 | 29.99 | 1,894,163 |
| Apr 17 2024 | 30.15 | 0.15 | 0.50% | 30.28 | 30.30 | 30.015 | 2,353,314 |
| Apr 16 2024 | 30.00 | -0.26 | -0.86% | 30.13 | 30.16 | 29.91 | 5,426,241 |
| Apr 15 2024 | 30.26 | 0.01 | 0.03% | 30.79 | 30.845 | 30.235 | 2,321,543 |
| Apr 12 2024 | 30.25 | -0.60 | -1.94% | 30.42 | 30.56 | 30.21 | 2,065,738 |
| Apr 11 2024 | 30.85 | -0.12 | -0.39% | 30.92 | 30.93 | 30.50 | 2,142,558 |
| Apr 10 2024 | 30.97 | -0.39 | -1.24% | 30.91 | 31.1251 | 30.86 | 2,790,449 |
| Apr 09 2024 | 31.36 | -0.22 | -0.70% | 31.53 | 31.595 | 31.24 | 1,552,883 |
| Apr 08 2024 | 31.58 | 0.23 | 0.73% | 31.58 | 31.64 | 31.52 | 979,692 |
| Apr 05 2024 | 31.35 | -0.02 | -0.06% | 31.26 | 31.40 | 31.165 | 2,105,122 |
| Apr 04 2024 | 31.37 | -0.28 | -0.88% | 31.84 | 31.905 | 31.365 | 1,662,261 |
| Apr 03 2024 | 31.65 | 0.30 | 0.96% | 31.43 | 31.688 | 31.42 | 1,882,817 |
| Apr 02 2024 | 31.35 | -0.38 | -1.20% | 31.40 | 31.405 | 31.2799 | 2,754,177 |
| Apr 01 2024 | 31.73 | -0.02 | -0.06% | 31.83 | 31.97 | 31.67 | 2,069,537 |
| Mar 28 2024 | 31.75 | -0.12 | -0.38% | 31.75 | 31.80 | 31.725 | 882,879 |
| Mar 27 2024 | 31.87 | 0.29 | 0.92% | 31.79 | 31.88 | 31.72 | 1,074,903 |
| Mar 26 2024 | 31.58 | 0.14 | 0.45% | 31.70 | 31.7299 | 31.57 | 969,779 |
| Mar 25 2024 | 31.44 | 0.15 | 0.48% | 31.32 | 31.486 | 31.32 | 1,423,022 |
| Mar 22 2024 | 31.29 | -0.02 | -0.06% | 31.31 | 31.33 | 31.23 | 1,331,125 |
| Mar 21 2024 | 31.31 | -0.14 | -0.45% | 31.27 | 31.365 | 31.225 | 1,007,081 |
| Mar 20 2024 | 31.45 | 0.38 | 1.22% | 31.00 | 31.475 | 30.994 | 1,128,361 |
| Mar 19 2024 | 31.07 | 0.08 | 0.26% | 31.01 | 31.12 | 30.9299 | 1,340,163 |
| Mar 18 2024 | 30.99 | -0.18 | -0.58% | 31.16 | 31.16 | 30.965 | 1,316,911 |
| Mar 15 2024 | 31.17 | 0.02 | 0.06% | 31.23 | 31.25 | 31.055 | 1,147,699 |
| Mar 14 2024 | 31.15 | -0.26 | -0.83% | 31.35 | 31.355 | 31.015 | 1,410,873 |
| Mar 13 2024 | 31.41 | -0.01 | -0.03% | 31.42 | 31.50 | 31.375 | 1,857,333 |
| Mar 12 2024 | 31.42 | 0.39 | 1.26% | 31.11 | 31.43 | 31.00 | 1,375,940 |
| Mar 11 2024 | 31.03 | 0.02 | 0.06% | 30.91 | 31.04 | 30.84 | 1,558,739 |
| Mar 08 2024 | 31.01 | -0.24 | -0.77% | 31.22 | 31.25 | 30.975 | 1,055,211 |
| Mar 07 2024 | 31.25 | 0.44 | 1.43% | 30.96 | 31.26 | 30.96 | 884,316 |
| Mar 06 2024 | 30.81 | 0.19 | 0.62% | 30.79 | 30.885 | 30.73 | 1,459,566 |
| Mar 05 2024 | 30.62 | -0.11 | -0.36% | 30.70 | 30.805 | 30.515 | 3,881,918 |
| Mar 04 2024 | 30.73 | -0.05 | -0.16% | 30.68 | 30.77 | 30.675 | 798,681 |
| Mar 01 2024 | 30.78 | 0.14 | 0.46% | 30.68 | 30.7999 | 30.53 | 1,845,514 |
| Feb 29 2024 | 30.64 | 0.15 | 0.49% | 30.70 | 30.7685 | 30.49 | 1,137,756 |
| Feb 28 2024 | 30.49 | -0.06 | -0.20% | 30.45 | 30.535 | 30.42 | 845,605 |
| Feb 27 2024 | 30.55 | 0.24 | 0.79% | 30.40 | 30.56 | 30.40 | 3,879,494 |
| Feb 26 2024 | 30.31 | 0.09 | 0.30% | 30.34 | 30.34 | 30.24 | 890,734 |
