Register for real-time alerts, custom portfolio, and market movers
EW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17 2024 | 87.24 | -2.81 | -3.12% | 89.89 | 89.89 | 86.45 | 2,878,105 |
| Apr 16 2024 | 90.05 | 0.85 | 0.95% | 89.09 | 90.40 | 87.87 | 2,640,500 |
| Apr 15 2024 | 89.20 | -1.08 | -1.20% | 91.35 | 91.73 | 88.96 | 2,886,118 |
| Apr 12 2024 | 90.28 | -1.13 | -1.24% | 90.78 | 91.00 | 89.38 | 3,155,518 |
| Apr 11 2024 | 91.41 | -0.10 | -0.11% | 92.83 | 92.99 | 91.02 | 2,453,286 |
| Apr 10 2024 | 91.51 | -1.54 | -1.66% | 91.73 | 91.89 | 90.81 | 2,836,384 |
| Apr 09 2024 | 93.05 | 0.71 | 0.77% | 92.34 | 93.11 | 91.17 | 2,633,190 |
| Apr 08 2024 | 92.34 | -0.36 | -0.39% | 92.61 | 92.855 | 91.57 | 2,666,709 |
| Apr 05 2024 | 92.70 | 1.50 | 1.64% | 91.40 | 92.925 | 90.86 | 2,563,322 |
| Apr 04 2024 | 91.20 | -1.82 | -1.96% | 93.68 | 94.37 | 91.11 | 3,929,048 |
| Apr 03 2024 | 93.02 | -1.29 | -1.37% | 93.95 | 95.065 | 92.77 | 3,189,399 |
| Apr 02 2024 | 94.31 | 0.06 | 0.06% | 93.45 | 94.41 | 92.37 | 2,725,095 |
| Apr 01 2024 | 94.25 | -1.31 | -1.37% | 95.56 | 95.73 | 93.27 | 3,506,287 |
| Mar 28 2024 | 95.56 | 0.41 | 0.43% | 95.48 | 96.12 | 94.87 | 4,007,478 |
| Mar 27 2024 | 95.15 | 1.73 | 1.85% | 93.75 | 95.35 | 93.5872 | 3,656,854 |
| Mar 26 2024 | 93.42 | 0.26 | 0.28% | 93.47 | 94.33 | 93.22 | 2,750,083 |
| Mar 25 2024 | 93.16 | -0.63 | -0.67% | 93.93 | 94.50 | 92.96 | 2,496,572 |
| Mar 22 2024 | 93.79 | -0.89 | -0.94% | 94.46 | 95.08 | 93.20 | 2,452,994 |
| Mar 21 2024 | 94.68 | 1.64 | 1.76% | 93.90 | 95.18 | 93.88 | 3,731,874 |
| Mar 20 2024 | 93.04 | -1.27 | -1.35% | 94.31 | 94.40 | 91.98 | 3,385,224 |
| Mar 19 2024 | 94.31 | 1.46 | 1.57% | 93.14 | 94.44 | 92.32 | 3,893,527 |
| Mar 18 2024 | 92.85 | 0.54 | 0.58% | 92.48 | 93.04 | 91.95 | 2,899,680 |
| Mar 15 2024 | 92.31 | -1.05 | -1.12% | 92.51 | 94.00 | 92.16 | 5,699,754 |
| Mar 14 2024 | 93.36 | 0.43 | 0.46% | 92.90 | 95.27 | 92.47 | 5,522,334 |
| Mar 13 2024 | 92.93 | 2.02 | 2.22% | 90.91 | 93.30 | 90.09 | 7,036,423 |
| Mar 12 2024 | 90.91 | 0.08 | 0.09% | 90.58 | 91.15 | 89.79 | 2,323,869 |
| Mar 11 2024 | 90.83 | -1.31 | -1.42% | 91.73 | 92.04 | 90.70 | 2,973,983 |
| Mar 08 2024 | 92.14 | -1.67 | -1.78% | 93.34 | 94.205 | 91.91 | 5,909,390 |
| Mar 07 2024 | 93.81 | 5.48 | 6.20% | 91.04 | 93.8925 | 90.74 | 6,842,050 |
| Mar 06 2024 | 88.33 | 2.23 | 2.59% | 86.43 | 88.654 | 86.28 | 3,551,890 |
| Mar 05 2024 | 86.10 | -0.92 | -1.06% | 87.02 | 87.40 | 85.655 | 2,225,790 |
| Mar 04 2024 | 87.02 | 1.80 | 2.11% | 85.36 | 87.59 | 85.32 | 6,772,230 |
| Mar 01 2024 | 85.22 | 0.35 | 0.41% | 84.40 | 85.74 | 83.61 | 3,296,234 |
| Feb 29 2024 | 84.87 | -1.13 | -1.31% | 86.00 | 86.03 | 84.43 | 5,175,057 |
| Feb 28 2024 | 86.00 | -0.51 | -0.59% | 86.29 | 86.62 | 85.475 | 2,635,366 |
| Feb 27 2024 | 86.51 | 0.36 | 0.42% | 86.12 | 86.72 | 85.41 | 4,069,943 |
| Feb 26 2024 | 86.15 | -1.59 | -1.81% | 87.39 | 87.73 | 85.84 | 6,365,932 |
| Feb 23 2024 | 87.74 | 0.12 | 0.14% | 87.92 | 88.33 | 87.37 | 2,795,073 |
| Feb 22 2024 | 87.62 | 0.97 | 1.12% | 86.36 | 87.76 | 85.49 | 2,460,728 |
| Feb 21 2024 | 86.65 | -0.25 | -0.29% | 87.02 | 87.16 | 86.20 | 2,141,306 |
| Feb 20 2024 | 86.90 | 0.80 | 0.93% | 85.80 | 87.00 | 85.30 | 3,235,154 |
| Feb 16 2024 | 86.10 | 0.06 | 0.07% | 85.84 | 87.25 | 85.43 | 2,122,108 |
| Feb 15 2024 | 86.04 | 0.00 | 0.00% | 86.30 | 86.71 | 85.38 | 2,727,306 |
| Feb 14 2024 | 86.04 | -0.22 | -0.26% | 86.62 | 87.28 | 85.03 | 4,976,193 |
| Feb 13 2024 | 86.26 | -0.86 | -0.99% | 86.00 | 87.48 | 85.305 | 4,012,986 |
| Feb 12 2024 | 87.12 | 2.11 | 2.48% | 84.83 | 87.47 | 84.44 | 3,826,096 |
| Feb 09 2024 | 85.01 | -0.79 | -0.92% | 86.08 | 86.69 | 84.89 | 3,051,778 |
| Feb 08 2024 | 85.80 | -0.81 | -0.94% | 86.45 | 86.645 | 85.21 | 3,723,135 |
| Feb 07 2024 | 86.61 | -1.64 | -1.86% | 89.44 | 89.44 | 82.53 | 7,382,869 |
| Feb 06 2024 | 88.25 | 2.19 | 2.54% | 86.13 | 88.83 | 85.00 | 7,192,466 |
| Feb 05 2024 | 86.06 | -0.03 | -0.03% | 88.00 | 90.20 | 85.99 | 10,824,517 |
| Feb 02 2024 | 86.09 | 7.38 | 9.38% | 80.00 | 86.47 | 79.715 | 11,802,332 |
| Feb 01 2024 | 78.71 | 0.24 | 0.31% | 78.29 | 78.91 | 77.11 | 5,019,372 |
| Jan 31 2024 | 78.47 | 4.57 | 6.18% | 77.70 | 79.93 | 77.195 | 9,470,470 |
| Jan 30 2024 | 73.90 | -0.67 | -0.90% | 74.36 | 74.48 | 73.68 | 2,123,813 |
| Jan 29 2024 | 74.57 | 1.33 | 1.82% | 72.98 | 74.62 | 72.7071 | 2,679,975 |
| Jan 26 2024 | 73.24 | -0.31 | -0.42% | 73.55 | 73.805 | 72.97 | 2,812,092 |
| Jan 25 2024 | 73.55 | 1.01 | 1.39% | 73.00 | 73.78 | 71.92 | 4,587,029 |
| Jan 24 2024 | 72.54 | -2.29 | -3.06% | 75.16 | 75.19 | 72.47 | 4,457,379 |
| Jan 23 2024 | 74.83 | -0.33 | -0.44% | 75.59 | 75.86 | 74.13 | 2,410,057 |
| Jan 22 2024 | 75.16 | 0.85 | 1.14% | 74.75 | 76.54 | 74.6097 | 3,407,811 |
| Jan 19 2024 | 74.31 | -0.13 | -0.17% | 74.64 | 74.75 | 73.53 | 3,577,886 |
