Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
XEWG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18 2024 | 8.0065 | 0.06 | 0.81% | 7.979 | 8.0325 | 7.945 | 14,090 |
| Jun 17 2024 | 7.9425 | 0.02 | 0.28% | 7.9425 | 7.9425 | 7.9425 | 23,265 |
| Jun 14 2024 | 7.92 | -0.04 | -0.53% | 7.956 | 7.983 | 7.891 | 21,097 |
| Jun 13 2024 | 7.962 | -0.08 | -1.04% | 7.982 | 8.029 | 7.9445 | 31,681 |
| Jun 12 2024 | 8.046 | 0.09 | 1.18% | 7.975 | 8.1085 | 7.967 | 13,155 |
| Jun 11 2024 | 7.952 | -0.02 | -0.26% | 7.99 | 8.0215 | 7.9155 | 67,178 |
| Jun 10 2024 | 7.973 | -0.03 | -0.36% | 7.963 | 8.0055 | 7.897 | 62,673 |
| Jun 07 2024 | 8.0015 | -0.02 | -0.29% | 8.004 | 8.0285 | 7.947 | 47,914 |
| Jun 06 2024 | 8.0245 | 0.03 | 0.33% | 8.015 | 8.04 | 7.9685 | 27,645 |
| Jun 05 2024 | 7.9985 | 0.04 | 0.50% | 7.968 | 8.005 | 7.9155 | 40,433 |
| Jun 04 2024 | 7.9585 | -0.02 | -0.19% | 7.96 | 8.003 | 7.921 | 31,491 |
| Jun 03 2024 | 7.974 | 0.03 | 0.37% | 8.044 | 8.072 | 7.955 | 43,219 |
| May 31 2024 | 7.945 | 0.01 | 0.11% | 7.917 | 7.987 | 7.915 | 15,454 |
| May 30 2024 | 7.936 | 0.02 | 0.30% | 7.893 | 7.938 | 7.8575 | 13,081 |
| May 29 2024 | 7.912 | -0.12 | -1.49% | 7.912 | 7.912 | 7.912 | 18,066 |
| May 28 2024 | 8.032 | -0.03 | -0.36% | 8.048 | 8.098 | 8.023 | 84,652 |
| May 24 2024 | 8.061 | -0.01 | -0.14% | 8.024 | 8.07 | 7.9825 | 18,301 |
| May 23 2024 | 8.072 | -0.06 | -0.75% | 8.127 | 8.1465 | 8.052 | 28,620 |
| May 22 2024 | 8.133 | -0.03 | -0.33% | 8.145 | 8.145 | 8.1195 | 27,444 |
| May 21 2024 | 8.16 | -0.04 | -0.52% | 8.155 | 8.2105 | 8.109 | 17,149 |
| May 20 2024 | 8.2025 | 0.04 | 0.43% | 8.2025 | 8.2025 | 8.2025 | 20,164 |
| May 17 2024 | 8.1675 | -0.03 | -0.36% | 8.1675 | 8.1675 | 8.1675 | 11,245 |
| May 16 2024 | 8.197 | 0.02 | 0.26% | 8.198 | 8.222 | 8.144 | 12,653 |
| May 15 2024 | 8.1755 | 0.07 | 0.83% | 8.156 | 8.1755 | 8.156 | 16,940 |
| May 14 2024 | 8.108 | 0.00 | -0.04% | 8.084 | 8.135 | 7.9995 | 14,904 |
| May 13 2024 | 8.111 | 0.02 | 0.29% | 8.10 | 8.1365 | 8.095 | 21,419 |
| May 10 2024 | 8.0875 | 0.04 | 0.44% | 8.101 | 8.1095 | 8.0415 | 11,842 |
| May 09 2024 | 8.052 | 0.05 | 0.59% | 7.997 | 8.056 | 7.9615 | 14,128 |
| May 08 2024 | 8.0045 | -0.03 | -0.32% | 8.016 | 8.0215 | 7.9355 | 17,090 |
| May 07 2024 | 8.0305 | 0.12 | 1.52% | 8.016 | 8.0345 | 8.016 | 14,511 |
| May 03 2024 | 7.91 | 0.08 | 0.96% | 7.867 | 8.0005 | 7.8495 | 30,657 |
| May 02 2024 | 7.8345 | 0.02 | 0.19% | 7.819 | 7.847 | 7.793 | 7,280 |
| May 01 2024 | 7.8195 | -0.08 | -1.05% | 7.829 | 7.853 | 7.7845 | 6,331 |
| Apr 30 2024 | 7.9025 | -0.06 | -0.77% | 7.958 | 8.0205 | 7.873 | 50,372 |
| Apr 29 2024 | 7.964 | 0.05 | 0.66% | 7.967 | 7.9735 | 7.955 | 28,455 |
| Apr 26 2024 | 7.912 | 0.05 | 0.70% | 7.888 | 7.943 | 7.88 | 29,076 |
| Apr 25 2024 | 7.857 | -0.04 | -0.48% | 7.898 | 7.935 | 7.8205 | 22,697 |
| Apr 24 2024 | 7.895 | -0.02 | -0.22% | 7.895 | 7.9435 | 7.878 | 26,096 |
| Apr 23 2024 | 7.9125 | 0.11 | 1.40% | 7.847 | 7.917 | 7.828 | 42,820 |
| Apr 22 2024 | 7.803 | 0.00 | -0.05% | 7.83 | 7.8415 | 7.751 | 30,828 |
| Apr 19 2024 | 7.807 | 0.00 | 0.02% | 7.727 | 7.808 | 7.7165 | 39,812 |
| Apr 18 2024 | 7.8055 | 0.07 | 0.85% | 7.783 | 7.8285 | 7.736 | 44,103 |
| Apr 17 2024 | 7.74 | -0.04 | -0.54% | 7.804 | 7.821 | 7.74 | 98,751 |
| Apr 16 2024 | 7.782 | -0.14 | -1.82% | 7.81 | 7.852 | 7.7535 | 26,632 |
| Apr 15 2024 | 7.926 | -0.02 | -0.19% | 7.89 | 7.995 | 7.8875 | 19,523 |
| Apr 12 2024 | 7.941 | -0.03 | -0.40% | 8.017 | 8.0245 | 7.921 | 15,966 |
| Apr 11 2024 | 7.973 | -0.07 | -0.89% | 8.04 | 8.0805 | 7.968 | 4,879 |
| Apr 10 2024 | 8.045 | -0.08 | -0.95% | 8.194 | 8.2095 | 8.006 | 115,040 |
| Apr 09 2024 | 8.122 | -0.01 | -0.12% | 8.146 | 8.189 | 8.096 | 34,475 |
| Apr 08 2024 | 8.132 | 0.03 | 0.34% | 8.099 | 8.181 | 8.0705 | 31,165 |
| Apr 05 2024 | 8.1045 | -0.09 | -1.08% | 8.08 | 8.136 | 8.0515 | 88,889 |
| Apr 04 2024 | 8.193 | 0.04 | 0.45% | 8.17 | 8.2565 | 8.159 | 45,172 |
| Apr 03 2024 | 8.1565 | 0.03 | 0.38% | 8.132 | 8.1965 | 8.076 | 33,044 |
| Apr 02 2024 | 8.1255 | -0.12 | -1.47% | 8.218 | 8.2485 | 8.1055 | 98,400 |
| Mar 28 2024 | 8.247 | 0.08 | 0.95% | 8.226 | 8.282 | 8.183 | 54,824 |
| Mar 27 2024 | 8.1695 | 0.04 | 0.55% | 8.17 | 8.1745 | 8.159 | 23,743 |
| Mar 26 2024 | 8.1245 | 0.00 | 0.00% | 8.12 | 8.1245 | 8.12 | 19,975 |
| Mar 25 2024 | 8.1245 | 0.00 | -0.01% | 8.13 | 8.1315 | 8.1135 | 24,397 |
| Mar 22 2024 | 8.125 | -0.06 | -0.78% | 8.191 | 8.1925 | 8.1175 | 48,854 |
| Mar 21 2024 | 8.189 | 0.15 | 1.84% | 8.166 | 8.198 | 8.099 | 30,456 |
