Register to chat with like-minded investors on our interactive forums.
EWU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 37.04 | -0.45 | -1.20% | 37.15 | 37.16 | 36.98 | 282,644 |
| Sep 19 2024 | 37.49 | 0.50 | 1.35% | 37.43 | 37.51 | 37.185 | 300,974 |
| Sep 18 2024 | 36.99 | -0.04 | -0.11% | 37.11 | 37.32 | 36.875 | 668,489 |
| Sep 17 2024 | 37.03 | -0.27 | -0.72% | 37.23 | 37.2583 | 36.92 | 366,386 |
| Sep 16 2024 | 37.30 | 0.40 | 1.08% | 37.08 | 37.31 | 37.025 | 438,153 |
| Sep 13 2024 | 36.90 | 0.11 | 0.30% | 36.84 | 36.99 | 36.825 | 296,982 |
| Sep 12 2024 | 36.79 | 0.16 | 0.44% | 36.53 | 36.79 | 36.405 | 2,597,997 |
| Sep 11 2024 | 36.63 | 0.12 | 0.33% | 36.51 | 36.63 | 36.08 | 1,318,229 |
| Sep 10 2024 | 36.51 | -0.22 | -0.60% | 36.57 | 36.57 | 36.275 | 674,011 |
| Sep 09 2024 | 36.73 | 0.24 | 0.66% | 36.65 | 36.935 | 36.64 | 758,770 |
| Sep 06 2024 | 36.49 | -0.38 | -1.03% | 36.93 | 37.01 | 36.405 | 725,305 |
| Sep 05 2024 | 36.87 | -0.01 | -0.03% | 37.01 | 37.02 | 36.735 | 526,344 |
| Sep 04 2024 | 36.88 | 0.07 | 0.19% | 36.81 | 37.035 | 36.80 | 657,321 |
| Sep 03 2024 | 36.81 | -0.72 | -1.92% | 37.15 | 37.15 | 36.71 | 1,745,043 |
| Aug 30 2024 | 37.53 | -0.04 | -0.11% | 37.46 | 37.54 | 37.2701 | 866,521 |
| Aug 29 2024 | 37.57 | 0.19 | 0.51% | 37.47 | 37.68 | 37.37 | 672,731 |
| Aug 28 2024 | 37.38 | -0.23 | -0.61% | 37.36 | 37.485 | 37.235 | 1,485,457 |
| Aug 27 2024 | 37.61 | 0.23 | 0.62% | 37.51 | 37.635 | 37.47 | 950,896 |
| Aug 26 2024 | 37.38 | -0.02 | -0.05% | 37.41 | 37.52 | 37.36 | 900,314 |
| Aug 23 2024 | 37.40 | 0.62 | 1.69% | 37.04 | 37.42 | 36.95 | 646,265 |
| Aug 22 2024 | 36.78 | -0.07 | -0.19% | 36.95 | 36.97 | 36.75 | 351,253 |
| Aug 21 2024 | 36.85 | 0.37 | 1.01% | 36.72 | 36.86 | 36.625 | 503,181 |
| Aug 20 2024 | 36.48 | -0.31 | -0.84% | 36.64 | 36.685 | 36.44 | 705,382 |
| Aug 19 2024 | 36.79 | 0.30 | 0.82% | 36.69 | 36.958 | 36.67 | 481,978 |
| Aug 16 2024 | 36.49 | 0.04 | 0.11% | 36.40 | 36.51 | 36.365 | 688,359 |
| Aug 15 2024 | 36.45 | 0.34 | 0.94% | 36.43 | 36.52 | 36.31 | 1,005,292 |
| Aug 14 2024 | 36.11 | 0.14 | 0.39% | 35.97 | 36.11 | 35.955 | 1,149,206 |
| Aug 13 2024 | 35.97 | 0.46 | 1.30% | 35.66 | 35.98 | 35.61 | 2,268,428 |
| Aug 12 2024 | 35.51 | 0.11 | 0.31% | 35.49 | 35.60 | 35.405 | 1,104,051 |
| Aug 09 2024 | 35.40 | 0.21 | 0.60% | 35.17 | 35.445 | 35.105 | 499,280 |
| Aug 08 2024 | 35.19 | 0.47 | 1.35% | 34.88 | 35.265 | 34.18 | 748,022 |
| Aug 07 2024 | 34.72 | 0.13 | 0.38% | 35.01 | 35.10 | 34.675 | 1,184,746 |
| Aug 06 2024 | 34.59 | 0.11 | 0.32% | 34.13 | 34.74 | 34.11 | 2,325,192 |
| Aug 05 2024 | 34.48 | -0.99 | -2.79% | 34.24 | 34.77 | 34.17 | 3,345,256 |
| Aug 02 2024 | 35.47 | -0.19 | -0.53% | 35.46 | 35.58 | 35.215 | 1,000,960 |
| Aug 01 2024 | 35.66 | -0.60 | -1.65% | 36.19 | 36.27 | 35.47 | 1,426,794 |
| Jul 31 2024 | 36.26 | 0.39 | 1.09% | 36.18 | 36.42 | 36.09 | 819,701 |
| Jul 30 2024 | 35.87 | -0.02 | -0.06% | 35.83 | 35.89 | 35.675 | 823,050 |
| Jul 29 2024 | 35.89 | -0.13 | -0.36% | 36.09 | 36.09 | 35.865 | 635,726 |
| Jul 26 2024 | 36.02 | 0.51 | 1.44% | 35.81 | 36.12 | 35.81 | 1,347,503 |
| Jul 25 2024 | 35.51 | 0.19 | 0.54% | 35.36 | 35.75 | 35.31 | 1,099,148 |
| Jul 24 2024 | 35.32 | -0.16 | -0.45% | 35.52 | 35.6098 | 35.32 | 1,826,153 |
| Jul 23 2024 | 35.48 | -0.29 | -0.81% | 35.52 | 35.57 | 35.46 | 1,065,877 |
| Jul 22 2024 | 35.77 | 0.26 | 0.73% | 35.80 | 35.87 | 35.6431 | 759,908 |
| Jul 19 2024 | 35.51 | -0.10 | -0.28% | 35.54 | 35.585 | 35.425 | 854,989 |
| Jul 18 2024 | 35.61 | -0.34 | -0.95% | 36.07 | 36.13 | 35.58 | 2,722,393 |
| Jul 17 2024 | 35.95 | 0.13 | 0.36% | 35.85 | 36.00 | 35.83 | 768,696 |
| Jul 16 2024 | 35.82 | 0.10 | 0.28% | 35.50 | 35.8255 | 35.465 | 1,229,559 |
| Jul 15 2024 | 35.72 | -0.31 | -0.86% | 35.88 | 35.91 | 35.66 | 805,655 |
| Jul 12 2024 | 36.03 | 0.25 | 0.70% | 36.00 | 36.175 | 36.00 | 424,066 |
| Jul 11 2024 | 35.78 | 0.25 | 0.70% | 35.67 | 35.82 | 35.67 | 787,578 |
| Jul 10 2024 | 35.53 | 0.37 | 1.05% | 35.36 | 35.56 | 35.305 | 652,474 |
| Jul 09 2024 | 35.16 | -0.23 | -0.65% | 35.20 | 35.249 | 35.03 | 977,647 |
| Jul 08 2024 | 35.39 | -0.08 | -0.23% | 35.60 | 35.625 | 35.375 | 425,910 |
| Jul 05 2024 | 35.47 | 0.25 | 0.71% | 35.61 | 35.61 | 35.295 | 2,494,526 |
| Jul 03 2024 | 35.22 | 0.35 | 1.00% | 35.05 | 35.27 | 35.04 | 674,945 |
| Jul 02 2024 | 34.87 | 0.05 | 0.14% | 34.73 | 34.88 | 34.6501 | 699,351 |
| Jul 01 2024 | 34.82 | -0.10 | -0.29% | 34.99 | 35.20 | 34.7705 | 613,550 |
| Jun 28 2024 | 34.92 | 0.00 | 0.00% | 34.92 | 34.92 | 34.92 | 0 |
| Jun 27 2024 | 34.92 | -0.12 | -0.34% | 35.05 | 35.08 | 34.825 | 545,243 |
| Jun 26 2024 | 35.04 | -0.22 | -0.62% | 35.01 | 35.085 | 34.95 | 585,911 |
| Jun 25 2024 | 35.26 | -0.20 | -0.56% | 35.30 | 35.35 | 35.15 | 693,451 |
