Register for real-time alerts, custom portfolio, and market movers
EWV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 07 2024 | 10.6512 | 0.24 | 2.32% | 10.52 | 10.70 | 10.52 | 12,507 |
| May 06 2024 | 10.41 | -0.12 | -1.13% | 10.56 | 10.56 | 10.41 | 11,443 |
| May 03 2024 | 10.5286 | -0.31 | -2.87% | 10.62 | 10.73 | 10.51 | 47,757 |
| May 02 2024 | 10.84 | -0.31 | -2.82% | 10.85 | 10.96 | 10.75 | 33,500 |
| May 01 2024 | 11.1543 | -0.04 | -0.35% | 11.19 | 11.26 | 10.88 | 18,747 |
| Apr 30 2024 | 11.193 | 0.17 | 1.58% | 10.99 | 11.20 | 10.88 | 31,848 |
| Apr 29 2024 | 11.0188 | -0.20 | -1.80% | 11.02 | 11.0899 | 10.96 | 25,799 |
| Apr 26 2024 | 11.2209 | -0.16 | -1.40% | 11.36 | 11.36 | 11.171 | 14,193 |
| Apr 25 2024 | 11.38 | 0.38 | 3.45% | 11.63 | 11.7975 | 11.35 | 69,141 |
| Apr 24 2024 | 11.00 | -0.14 | -1.24% | 11.06 | 11.1799 | 10.89 | 15,320 |
| Apr 23 2024 | 11.1382 | -0.04 | -0.37% | 11.26 | 11.295 | 11.08 | 24,204 |
| Apr 22 2024 | 11.18 | -0.25 | -2.19% | 11.26 | 11.35 | 11.1233 | 51,869 |
| Apr 19 2024 | 11.43 | 0.15 | 1.35% | 11.39 | 11.47 | 11.295 | 44,139 |
| Apr 18 2024 | 11.278 | 0.08 | 0.68% | 11.27 | 11.2899 | 11.1196 | 37,142 |
| Apr 17 2024 | 11.2016 | 0.27 | 2.46% | 11.09 | 11.35 | 11.09 | 35,791 |
| Apr 16 2024 | 10.933 | 0.19 | 1.80% | 11.02 | 11.05 | 10.90 | 33,499 |
| Apr 15 2024 | 10.74 | 0.15 | 1.42% | 10.48 | 10.86 | 10.3453 | 29,949 |
| Apr 12 2024 | 10.59 | 0.26 | 2.52% | 10.42 | 10.6099 | 10.38 | 12,752 |
| Apr 11 2024 | 10.33 | -0.16 | -1.56% | 10.50 | 10.56 | 10.24 | 8,488 |
| Apr 10 2024 | 10.4937 | 0.29 | 2.85% | 10.40 | 10.56 | 10.39 | 11,563 |
| Apr 09 2024 | 10.2029 | 0.00 | -0.05% | 10.15 | 10.22 | 10.0603 | 7,222 |
| Apr 08 2024 | 10.2076 | -0.13 | -1.22% | 10.29 | 10.29 | 10.14 | 6,317 |
| Apr 05 2024 | 10.334 | -0.01 | -0.11% | 10.41 | 10.41 | 10.27 | 19,192 |
| Apr 04 2024 | 10.345 | 0.22 | 2.12% | 10.24 | 10.37 | 10.07 | 18,919 |
| Apr 03 2024 | 10.13 | -0.17 | -1.65% | 10.42 | 10.42 | 10.13 | 32,587 |
| Apr 02 2024 | 10.30 | 0.10 | 1.03% | 10.29 | 10.40 | 10.29 | 41,740 |
| Apr 01 2024 | 10.1954 | 0.31 | 3.13% | 10.20 | 10.255 | 10.171 | 14,211 |
| Mar 28 2024 | 9.8859 | 0.08 | 0.77% | 9.94 | 9.94 | 9.87 | 13,097 |
| Mar 27 2024 | 9.81 | -0.09 | -0.86% | 9.83 | 9.90 | 9.81 | 16,379 |
| Mar 26 2024 | 9.895 | -0.08 | -0.83% | 9.87 | 9.895 | 9.82 | 14,834 |
| Mar 25 2024 | 9.9777 | 0.23 | 2.40% | 9.96 | 10.0035 | 9.93 | 6,093 |
| Mar 22 2024 | 9.7437 | 0.00 | -0.01% | 9.70 | 9.75 | 9.6947 | 3,036 |
| Mar 21 2024 | 9.7445 | -0.09 | -0.96% | 9.76 | 9.7725 | 9.73 | 8,981 |
| Mar 20 2024 | 9.839 | -0.22 | -2.17% | 9.99 | 10.01 | 9.83 | 19,890 |
| Mar 19 2024 | 10.0572 | -0.08 | -0.83% | 10.17 | 10.18 | 10.04 | 22,593 |
| Mar 18 2024 | 10.1409 | -0.32 | -3.05% | 10.20 | 10.229 | 10.11 | 22,297 |
| Mar 15 2024 | 10.4599 | -0.16 | -1.53% | 10.51 | 10.51 | 10.4301 | 15,569 |
| Mar 14 2024 | 10.6221 | 0.11 | 1.06% | 10.45 | 10.69 | 10.43 | 16,258 |
| Mar 13 2024 | 10.5103 | 0.18 | 1.69% | 10.54 | 10.57 | 10.48 | 14,268 |
| Mar 12 2024 | 10.3352 | -0.11 | -1.10% | 10.48 | 10.51 | 10.3204 | 12,171 |
| Mar 11 2024 | 10.45 | 0.46 | 4.56% | 10.36 | 10.47 | 10.35 | 39,805 |
| Mar 08 2024 | 9.9946 | 0.07 | 0.75% | 9.88 | 10.00 | 9.83 | 12,393 |
| Mar 07 2024 | 9.92 | -0.01 | -0.10% | 10.00 | 10.00 | 9.911 | 38,773 |
| Mar 06 2024 | 9.93 | -0.31 | -3.03% | 9.97 | 9.98 | 9.855 | 26,299 |
| Mar 05 2024 | 10.2401 | -0.10 | -0.94% | 10.13 | 10.25 | 10.1001 | 8,797 |
| Mar 04 2024 | 10.3375 | 0.11 | 1.07% | 10.31 | 10.3568 | 10.31 | 5,639 |
| Mar 01 2024 | 10.2276 | -0.35 | -3.32% | 10.40 | 10.40 | 10.211 | 16,532 |
| Feb 29 2024 | 10.5788 | -0.13 | -1.23% | 10.59 | 10.621 | 10.55 | 2,242 |
| Feb 28 2024 | 10.71 | 0.14 | 1.28% | 10.73 | 10.769 | 10.68 | 23,056 |
| Feb 27 2024 | 10.5745 | -0.04 | -0.36% | 10.60 | 10.61 | 10.565 | 4,371 |
| Feb 26 2024 | 10.6124 | 0.01 | 0.07% | 10.56 | 10.6205 | 10.5518 | 3,002 |
| Feb 23 2024 | 10.605 | -0.04 | -0.41% | 10.58 | 10.6194 | 10.5602 | 12,534 |
| Feb 22 2024 | 10.6488 | -0.35 | -3.19% | 10.72 | 10.72 | 10.63 | 12,538 |
| Feb 21 2024 | 11.00 | 0.05 | 0.42% | 11.03 | 11.05 | 10.93 | 19,339 |
| Feb 20 2024 | 10.9537 | -0.09 | -0.77% | 10.95 | 11.0191 | 10.91 | 16,705 |
| Feb 16 2024 | 11.0387 | 0.00 | 0.04% | 11.03 | 11.099 | 10.98 | 7,206 |
| Feb 15 2024 | 11.034 | -0.20 | -1.75% | 11.21 | 11.21 | 11.01 | 31,809 |
| Feb 14 2024 | 11.231 | -0.10 | -0.85% | 11.37 | 11.37 | 11.231 | 5,291 |
| Feb 13 2024 | 11.3273 | 0.09 | 0.79% | 11.22 | 11.395 | 11.171 | 17,475 |
| Feb 12 2024 | 11.2383 | -0.12 | -1.04% | 11.33 | 11.33 | 11.15 | 10,141 |
| Feb 09 2024 | 11.3563 | -0.08 | -0.71% | 11.43 | 11.43 | 11.35 | 6,710 |
| Feb 08 2024 | 11.4375 | 0.07 | 0.64% | 11.46 | 11.565 | 11.4375 | 4,896 |
