Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
EWI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 39.21 | -0.10 | -0.25% | 39.30 | 39.365 | 39.19 | 548,314 |
| May 15 2024 | 39.31 | 0.45 | 1.16% | 39.10 | 39.315 | 39.04 | 649,624 |
| May 14 2024 | 38.86 | 0.54 | 1.41% | 38.65 | 38.87 | 38.64 | 155,811 |
| May 13 2024 | 38.32 | 0.13 | 0.34% | 38.31 | 38.435 | 38.26 | 308,470 |
| May 10 2024 | 38.19 | 0.30 | 0.79% | 38.28 | 38.28 | 38.07 | 148,392 |
| May 09 2024 | 37.89 | 0.43 | 1.15% | 37.48 | 37.89 | 37.48 | 115,384 |
| May 08 2024 | 37.46 | -0.02 | -0.05% | 37.26 | 37.46 | 37.26 | 216,359 |
| May 07 2024 | 37.48 | 0.10 | 0.27% | 37.58 | 37.58 | 37.425 | 220,071 |
| May 06 2024 | 37.38 | 0.42 | 1.14% | 37.19 | 37.39 | 37.17 | 185,317 |
| May 03 2024 | 36.96 | 0.09 | 0.24% | 37.01 | 37.10 | 36.80 | 202,421 |
| May 02 2024 | 36.87 | 0.35 | 0.96% | 36.85 | 36.945 | 36.60 | 473,092 |
| May 01 2024 | 36.52 | -0.03 | -0.08% | 36.56 | 36.975 | 36.385 | 797,584 |
| Apr 30 2024 | 36.55 | -0.77 | -2.06% | 36.90 | 36.98 | 36.51 | 311,329 |
| Apr 29 2024 | 37.32 | 0.08 | 0.21% | 37.17 | 37.38 | 37.13 | 179,936 |
| Apr 26 2024 | 37.24 | 0.20 | 0.54% | 37.15 | 37.285 | 37.065 | 229,757 |
| Apr 25 2024 | 37.04 | -0.33 | -0.88% | 36.67 | 37.08 | 36.59 | 283,130 |
| Apr 24 2024 | 37.37 | -0.24 | -0.64% | 37.36 | 37.385 | 37.16 | 241,516 |
| Apr 23 2024 | 37.61 | 0.83 | 2.26% | 37.22 | 37.64 | 37.21 | 260,669 |
| Apr 22 2024 | 36.78 | 0.39 | 1.07% | 36.56 | 36.9292 | 36.53 | 466,065 |
| Apr 19 2024 | 36.39 | 0.29 | 0.80% | 36.38 | 36.49 | 36.255 | 484,290 |
| Apr 18 2024 | 36.10 | 0.05 | 0.14% | 36.08 | 36.365 | 35.99 | 609,656 |
| Apr 17 2024 | 36.05 | 0.35 | 0.98% | 36.20 | 36.20 | 35.89 | 459,332 |
| Apr 16 2024 | 35.70 | -0.30 | -0.83% | 35.82 | 35.89 | 35.59 | 457,227 |
| Apr 15 2024 | 36.00 | 0.03 | 0.08% | 36.60 | 36.66 | 35.96 | 358,626 |
| Apr 12 2024 | 35.97 | -0.51 | -1.40% | 36.16 | 36.29 | 35.90 | 237,161 |
| Apr 11 2024 | 36.48 | -0.19 | -0.52% | 36.56 | 36.59 | 36.05 | 464,286 |
| Apr 10 2024 | 36.67 | -0.45 | -1.21% | 36.54 | 36.86 | 36.47 | 267,199 |
| Apr 09 2024 | 37.12 | -0.24 | -0.64% | 37.37 | 37.39 | 36.96 | 278,784 |
| Apr 08 2024 | 37.36 | 0.29 | 0.78% | 37.33 | 37.445 | 37.285 | 524,732 |
| Apr 05 2024 | 37.07 | 0.01 | 0.03% | 36.93 | 37.16 | 36.78 | 338,654 |
| Apr 04 2024 | 37.06 | -0.47 | -1.25% | 37.65 | 37.71 | 37.03 | 638,303 |
| Apr 03 2024 | 37.53 | 0.31 | 0.83% | 37.24 | 37.59 | 37.215 | 489,009 |
| Apr 02 2024 | 37.22 | -0.43 | -1.14% | 37.34 | 37.34 | 37.145 | 518,643 |
| Apr 01 2024 | 37.65 | -0.07 | -0.19% | 37.72 | 37.905 | 37.63 | 892,703 |
| Mar 28 2024 | 37.72 | -0.23 | -0.61% | 37.78 | 37.84 | 37.70 | 1,099,166 |
| Mar 27 2024 | 37.95 | 0.19 | 0.50% | 37.88 | 37.95 | 37.795 | 225,241 |
| Mar 26 2024 | 37.76 | -0.01 | -0.03% | 37.91 | 37.96 | 37.74 | 176,175 |
| Mar 25 2024 | 37.77 | 0.38 | 1.02% | 37.65 | 37.84 | 37.625 | 249,248 |
| Mar 22 2024 | 37.39 | -0.08 | -0.21% | 37.42 | 37.46 | 37.315 | 643,878 |
| Mar 21 2024 | 37.47 | -0.46 | -1.21% | 37.70 | 37.755 | 37.46 | 458,806 |
| Mar 20 2024 | 37.93 | 0.48 | 1.28% | 37.43 | 37.93 | 37.40 | 328,786 |
| Mar 19 2024 | 37.45 | 0.35 | 0.94% | 37.30 | 37.51 | 37.28 | 148,503 |
| Mar 18 2024 | 37.10 | -0.13 | -0.35% | 37.26 | 37.28 | 37.08 | 127,081 |
| Mar 15 2024 | 37.23 | 0.26 | 0.70% | 37.20 | 37.245 | 37.08 | 204,111 |
| Mar 14 2024 | 36.97 | -0.28 | -0.75% | 37.25 | 37.28 | 36.81 | 409,512 |
| Mar 13 2024 | 37.25 | 0.19 | 0.51% | 37.31 | 37.36 | 37.205 | 234,327 |
| Mar 12 2024 | 37.06 | 0.44 | 1.20% | 36.79 | 37.06 | 36.635 | 184,162 |
| Mar 11 2024 | 36.62 | -0.05 | -0.14% | 36.57 | 36.65 | 36.40 | 185,352 |
| Mar 08 2024 | 36.67 | -0.07 | -0.19% | 36.84 | 36.89 | 36.60 | 236,740 |
| Mar 07 2024 | 36.74 | 0.16 | 0.44% | 36.70 | 36.78 | 36.65 | 426,653 |
| Mar 06 2024 | 36.58 | 0.43 | 1.19% | 36.59 | 36.67 | 36.5187 | 376,707 |
| Mar 05 2024 | 36.15 | 0.23 | 0.64% | 36.08 | 36.295 | 36.03 | 177,728 |
| Mar 04 2024 | 35.92 | 0.01 | 0.03% | 35.83 | 35.9763 | 35.83 | 104,204 |
| Mar 01 2024 | 35.91 | 0.30 | 0.84% | 35.85 | 35.95 | 35.63 | 241,893 |
| Feb 29 2024 | 35.61 | -0.02 | -0.06% | 35.83 | 35.83 | 35.42 | 298,787 |
| Feb 28 2024 | 35.63 | -0.11 | -0.31% | 35.59 | 35.77 | 35.56 | 385,154 |
| Feb 27 2024 | 35.74 | 0.10 | 0.28% | 35.67 | 35.78 | 35.66 | 288,499 |
| Feb 26 2024 | 35.64 | -0.08 | -0.22% | 35.72 | 35.73 | 35.585 | 117,786 |
| Feb 23 2024 | 35.72 | 0.28 | 0.79% | 35.71 | 35.78 | 35.65 | 311,225 |
| Feb 22 2024 | 35.44 | 0.33 | 0.94% | 35.48 | 35.48 | 35.305 | 270,312 |
| Feb 21 2024 | 35.11 | 0.40 | 1.15% | 34.92 | 35.145 | 34.90 | 400,150 |
| Feb 20 2024 | 34.71 | 0.31 | 0.90% | 34.71 | 34.75 | 34.61 | 175,869 |
