Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
EWN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 51.72 | 0.24 | 0.47% | 51.47 | 51.77 | 51.40 | 61,560 |
| May 16 2024 | 51.48 | -0.26 | -0.50% | 51.68 | 51.80 | 51.455 | 74,764 |
| May 15 2024 | 51.74 | 0.65 | 1.27% | 51.40 | 51.74 | 51.20 | 47,062 |
| May 14 2024 | 51.09 | 0.35 | 0.69% | 50.98 | 51.14 | 50.86 | 454,605 |
| May 13 2024 | 50.74 | 0.09 | 0.18% | 50.83 | 50.8644 | 50.686 | 59,758 |
| May 10 2024 | 50.65 | 0.28 | 0.56% | 50.58 | 50.79 | 50.5656 | 41,579 |
| May 09 2024 | 50.37 | 0.40 | 0.81% | 50.26 | 50.4702 | 50.18 | 144,836 |
| May 08 2024 | 49.965 | 0.18 | 0.35% | 49.75 | 49.99 | 49.715 | 39,984 |
| May 07 2024 | 49.79 | 0.15 | 0.30% | 49.95 | 50.03 | 49.7401 | 44,220 |
| May 06 2024 | 49.64 | 0.39 | 0.79% | 49.58 | 49.7299 | 49.4813 | 50,842 |
| May 03 2024 | 49.25 | 0.88 | 1.82% | 49.28 | 49.41 | 49.0418 | 72,871 |
| May 02 2024 | 48.37 | 0.77 | 1.62% | 48.38 | 48.525 | 48.02 | 358,992 |
| May 01 2024 | 47.60 | -0.17 | -0.36% | 47.80 | 48.24 | 47.47 | 136,217 |
| Apr 30 2024 | 47.77 | -0.99 | -2.03% | 48.39 | 48.67 | 47.77 | 291,870 |
| Apr 29 2024 | 48.76 | 0.35 | 0.72% | 48.79 | 48.87 | 48.63 | 69,407 |
| Apr 26 2024 | 48.41 | 0.38 | 0.79% | 48.22 | 48.57 | 48.22 | 59,370 |
| Apr 25 2024 | 48.03 | -0.19 | -0.39% | 47.2875 | 48.1316 | 47.2875 | 38,861 |
| Apr 24 2024 | 48.22 | -0.27 | -0.56% | 48.59 | 48.62 | 48.01 | 113,431 |
| Apr 23 2024 | 48.49 | 1.00 | 2.11% | 47.73 | 48.51 | 47.69 | 240,953 |
| Apr 22 2024 | 47.49 | 0.68 | 1.45% | 47.31 | 47.72 | 47.185 | 82,827 |
| Apr 19 2024 | 46.81 | -0.40 | -0.85% | 47.26 | 47.32 | 46.655 | 152,851 |
| Apr 18 2024 | 47.21 | -0.30 | -0.63% | 47.44 | 47.60 | 47.14 | 118,099 |
| Apr 17 2024 | 47.51 | -0.75 | -1.55% | 48.17 | 48.18 | 47.24 | 231,771 |
| Apr 16 2024 | 48.26 | 0.18 | 0.37% | 48.03 | 48.45 | 47.891 | 176,809 |
| Apr 15 2024 | 48.08 | -0.13 | -0.27% | 49.02 | 49.08 | 48.0159 | 70,526 |
| Apr 12 2024 | 48.21 | -1.30 | -2.63% | 48.61 | 48.705 | 48.1201 | 115,549 |
| Apr 11 2024 | 49.51 | 0.09 | 0.18% | 49.52 | 49.5799 | 48.8085 | 141,026 |
| Apr 10 2024 | 49.42 | -0.41 | -0.82% | 49.17 | 49.695 | 49.17 | 139,888 |
| Apr 09 2024 | 49.83 | -0.06 | -0.12% | 50.14 | 50.29 | 49.53 | 98,248 |
| Apr 08 2024 | 49.89 | 0.15 | 0.30% | 50.05 | 50.1399 | 49.89 | 39,936 |
| Apr 05 2024 | 49.74 | 0.54 | 1.10% | 49.40 | 49.86 | 49.36 | 60,553 |
| Apr 04 2024 | 49.20 | -0.53 | -1.07% | 50.27 | 50.30 | 49.131 | 92,315 |
| Apr 03 2024 | 49.73 | 0.48 | 0.97% | 49.39 | 49.87 | 49.39 | 71,901 |
| Apr 02 2024 | 49.25 | -0.61 | -1.22% | 49.23 | 49.28 | 49.03 | 244,870 |
| Apr 01 2024 | 49.86 | 0.38 | 0.77% | 49.68 | 50.23 | 49.68 | 550,432 |
| Mar 28 2024 | 49.48 | -0.27 | -0.54% | 49.58 | 49.62 | 49.46 | 87,481 |
| Mar 27 2024 | 49.75 | 0.45 | 0.91% | 49.68 | 49.75 | 49.45 | 44,611 |
| Mar 26 2024 | 49.30 | 0.13 | 0.26% | 49.49 | 49.59 | 49.30 | 133,080 |
| Mar 25 2024 | 49.17 | 0.11 | 0.22% | 49.07 | 49.36 | 49.07 | 92,525 |
| Mar 22 2024 | 49.06 | -0.29 | -0.59% | 48.98 | 49.23 | 48.96 | 191,191 |
| Mar 21 2024 | 49.35 | 0.24 | 0.49% | 49.52 | 49.52 | 49.25 | 550,905 |
| Mar 20 2024 | 49.11 | 0.76 | 1.57% | 48.44 | 49.1143 | 48.3201 | 122,405 |
| Mar 19 2024 | 48.35 | 0.30 | 0.62% | 48.03 | 48.44 | 47.90 | 218,465 |
| Mar 18 2024 | 48.05 | -0.10 | -0.21% | 48.34 | 48.43 | 48.05 | 81,743 |
| Mar 15 2024 | 48.15 | -0.29 | -0.60% | 48.37 | 48.37 | 48.03 | 98,407 |
| Mar 14 2024 | 48.44 | -0.51 | -1.04% | 48.76 | 48.84 | 48.23 | 90,479 |
| Mar 13 2024 | 48.95 | -0.14 | -0.29% | 49.09 | 49.13 | 48.88 | 466,994 |
| Mar 12 2024 | 49.09 | 0.62 | 1.28% | 48.69 | 49.09 | 48.34 | 94,584 |
| Mar 11 2024 | 48.47 | -0.41 | -0.84% | 48.60 | 48.6042 | 48.26 | 47,163 |
| Mar 08 2024 | 48.88 | -0.95 | -1.91% | 49.65 | 49.65 | 48.8273 | 175,909 |
| Mar 07 2024 | 49.83 | 1.13 | 2.32% | 49.23 | 49.98 | 49.23 | 182,960 |
| Mar 06 2024 | 48.70 | 0.90 | 1.88% | 48.48 | 48.84 | 48.33 | 199,255 |
| Mar 05 2024 | 47.80 | -0.64 | -1.32% | 48.19 | 48.26 | 47.59 | 88,168 |
| Mar 04 2024 | 48.44 | 0.11 | 0.23% | 48.31 | 48.61 | 48.29 | 81,821 |
| Mar 01 2024 | 48.33 | 0.59 | 1.24% | 47.73 | 48.34 | 47.59 | 87,282 |
| Feb 29 2024 | 47.74 | 0.26 | 0.55% | 47.66 | 47.82 | 47.43 | 362,288 |
| Feb 28 2024 | 47.48 | -0.21 | -0.44% | 47.35 | 47.6081 | 47.35 | 69,163 |
| Feb 27 2024 | 47.69 | -0.04 | -0.08% | 47.82 | 47.985 | 47.60 | 191,130 |
| Feb 26 2024 | 47.73 | 0.17 | 0.36% | 47.62 | 47.80 | 47.555 | 68,474 |
| Feb 23 2024 | 47.56 | -0.38 | -0.79% | 47.82 | 47.85 | 47.49 | 194,064 |
| Feb 22 2024 | 47.94 | 0.99 | 2.11% | 47.96 | 48.11 | 47.73 | 244,892 |
| Feb 21 2024 | 46.95 | 0.04 | 0.07% | 46.70 | 46.95 | 46.53 | 301,396 |
| Feb 20 2024 | 46.915 | -0.36 | -0.75% | 47.035 | 47.07 | 46.70 | 296,608 |
