Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
EWG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23 2024 | 32.78 | 0.09 | 0.28% | 32.81 | 32.835 | 32.71 | 240,879 |
| Sep 20 2024 | 32.69 | -0.40 | -1.21% | 32.85 | 32.85 | 32.59 | 394,513 |
| Sep 19 2024 | 33.09 | 0.51 | 1.57% | 33.12 | 33.22 | 32.95 | 273,247 |
| Sep 18 2024 | 32.58 | 0.03 | 0.09% | 32.70 | 33.01 | 32.525 | 706,232 |
| Sep 17 2024 | 32.55 | -0.05 | -0.15% | 32.68 | 32.685 | 32.42 | 475,167 |
| Sep 16 2024 | 32.60 | 0.20 | 0.62% | 32.42 | 32.61 | 32.37 | 136,507 |
| Sep 13 2024 | 32.40 | 0.27 | 0.84% | 32.29 | 32.475 | 32.29 | 631,718 |
| Sep 12 2024 | 32.13 | 0.32 | 1.01% | 31.80 | 32.14 | 31.72 | 400,698 |
| Sep 11 2024 | 31.81 | 0.20 | 0.63% | 31.67 | 31.85 | 31.34 | 484,434 |
| Sep 10 2024 | 31.61 | -0.32 | -1.00% | 31.64 | 31.64 | 31.36 | 328,586 |
| Sep 09 2024 | 31.93 | 0.25 | 0.79% | 31.78 | 31.97 | 31.78 | 269,766 |
| Sep 06 2024 | 31.68 | -0.58 | -1.80% | 32.20 | 32.26 | 31.66 | 501,771 |
| Sep 05 2024 | 32.26 | 0.11 | 0.34% | 32.33 | 32.36 | 32.155 | 276,360 |
| Sep 04 2024 | 32.15 | -0.02 | -0.06% | 32.04 | 32.29 | 32.04 | 317,623 |
| Sep 03 2024 | 32.17 | -0.46 | -1.41% | 32.53 | 32.53 | 32.11 | 629,677 |
| Aug 30 2024 | 32.63 | 0.16 | 0.49% | 32.69 | 32.72 | 32.47 | 334,686 |
| Aug 29 2024 | 32.47 | 0.01 | 0.03% | 32.63 | 32.71 | 32.445 | 659,907 |
| Aug 28 2024 | 32.46 | -0.06 | -0.18% | 32.54 | 32.61 | 32.3399 | 477,016 |
| Aug 27 2024 | 32.52 | 0.19 | 0.59% | 32.46 | 32.56 | 32.41 | 597,555 |
| Aug 26 2024 | 32.33 | -0.09 | -0.28% | 32.32 | 32.385 | 32.265 | 219,636 |
| Aug 23 2024 | 32.42 | 0.57 | 1.79% | 32.11 | 32.45 | 32.075 | 696,790 |
| Aug 22 2024 | 31.85 | -0.19 | -0.59% | 32.09 | 32.11 | 31.83 | 864,294 |
| Aug 21 2024 | 32.04 | 0.33 | 1.04% | 31.90 | 32.08 | 31.825 | 398,616 |
| Aug 20 2024 | 31.71 | -0.05 | -0.16% | 31.72 | 31.7961 | 31.66 | 219,080 |
| Aug 19 2024 | 31.76 | 0.36 | 1.15% | 31.53 | 31.77 | 31.53 | 309,512 |
| Aug 16 2024 | 31.40 | 0.34 | 1.09% | 31.24 | 31.425 | 31.24 | 443,438 |
| Aug 15 2024 | 31.06 | 0.39 | 1.27% | 30.96 | 31.11 | 30.95 | 783,430 |
| Aug 14 2024 | 30.67 | 0.15 | 0.49% | 30.70 | 30.725 | 30.595 | 740,478 |
| Aug 13 2024 | 30.52 | 0.42 | 1.40% | 30.21 | 30.545 | 30.21 | 326,640 |
| Aug 12 2024 | 30.10 | -0.06 | -0.20% | 30.19 | 30.20 | 30.03 | 405,866 |
| Aug 09 2024 | 30.16 | 0.13 | 0.43% | 29.97 | 30.185 | 29.915 | 641,475 |
| Aug 08 2024 | 30.03 | 0.45 | 1.52% | 29.83 | 30.0557 | 29.71 | 638,808 |
| Aug 07 2024 | 29.58 | 0.09 | 0.31% | 29.91 | 30.02 | 29.545 | 1,682,086 |
| Aug 06 2024 | 29.49 | -0.07 | -0.24% | 29.30 | 29.68 | 29.30 | 1,140,324 |
| Aug 05 2024 | 29.56 | -0.58 | -1.92% | 29.305 | 29.72 | 29.275 | 2,396,712 |
| Aug 02 2024 | 30.14 | -0.21 | -0.69% | 30.09 | 30.18 | 29.97 | 638,894 |
| Aug 01 2024 | 30.35 | -0.76 | -2.44% | 30.74 | 30.845 | 30.2199 | 1,700,535 |
| Jul 31 2024 | 31.11 | 0.06 | 0.19% | 31.18 | 31.305 | 31.08 | 638,682 |
| Jul 30 2024 | 31.05 | 0.04 | 0.13% | 31.08 | 31.14 | 30.96 | 496,955 |
| Jul 29 2024 | 31.01 | -0.30 | -0.96% | 31.10 | 31.10 | 30.9099 | 1,494,283 |
| Jul 26 2024 | 31.31 | 0.37 | 1.20% | 31.15 | 31.34 | 31.1101 | 351,963 |
| Jul 25 2024 | 30.94 | -0.10 | -0.32% | 30.85 | 31.19 | 30.795 | 471,343 |
| Jul 24 2024 | 31.04 | -0.36 | -1.15% | 31.20 | 31.29 | 31.00 | 313,094 |
| Jul 23 2024 | 31.40 | 0.01 | 0.05% | 31.41 | 31.48 | 31.36 | 331,988 |
| Jul 22 2024 | 31.385 | 0.52 | 1.67% | 31.32 | 31.40 | 31.245 | 407,060 |
| Jul 19 2024 | 30.87 | -0.31 | -0.99% | 30.98 | 31.02 | 30.845 | 470,863 |
| Jul 18 2024 | 31.18 | -0.31 | -0.98% | 31.57 | 31.605 | 31.145 | 581,279 |
| Jul 17 2024 | 31.49 | -0.14 | -0.44% | 31.48 | 31.61 | 31.44 | 534,429 |
| Jul 16 2024 | 31.63 | 0.03 | 0.09% | 31.42 | 31.64 | 31.36 | 763,680 |
| Jul 15 2024 | 31.60 | -0.32 | -1.00% | 31.73 | 31.76 | 31.55 | 437,491 |
| Jul 12 2024 | 31.92 | 0.49 | 1.56% | 31.68 | 32.015 | 31.67 | 688,051 |
| Jul 11 2024 | 31.43 | 0.23 | 0.74% | 31.46 | 31.56 | 31.40 | 718,056 |
| Jul 10 2024 | 31.20 | 0.40 | 1.30% | 31.06 | 31.215 | 31.02 | 635,275 |
| Jul 09 2024 | 30.80 | -0.36 | -1.16% | 30.93 | 30.95 | 30.7299 | 1,095,955 |
| Jul 08 2024 | 31.16 | -0.15 | -0.48% | 31.36 | 31.395 | 31.115 | 354,934 |
| Jul 05 2024 | 31.31 | 0.33 | 1.07% | 31.37 | 31.38 | 31.06 | 784,815 |
| Jul 03 2024 | 30.98 | 0.46 | 1.51% | 30.83 | 31.0245 | 30.83 | 306,555 |
| Jul 02 2024 | 30.52 | -0.24 | -0.78% | 30.38 | 30.5365 | 30.34 | 886,202 |
| Jul 01 2024 | 30.76 | 0.14 | 0.46% | 30.85 | 30.91 | 30.65 | 771,843 |
| Jun 28 2024 | 30.62 | 0.07 | 0.23% | 30.52 | 30.67 | 30.495 | 974,318 |
| Jun 27 2024 | 30.55 | 0.18 | 0.59% | 30.52 | 30.6301 | 30.46 | 981,224 |
| Jun 26 2024 | 30.37 | -0.07 | -0.23% | 30.19 | 30.4102 | 30.1501 | 2,780,330 |
