(EWU)
AMEX: EWU
· Real-Time Price · USD
41.27
-0.02 (-0.05%)
At close: Aug 19, 2025, 3:59 PM
41.29
0.06%
After-hours: Aug 19, 2025, 06:09 PM EDT
EWU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 41.18 | 41.30 | 41.11 | 41.29 | 41.29 | 0.05% | 482,478 |
| Aug 15, 2025 | 41.36 | 41.43 | 41.23 | 41.27 | 41.27 | -0.55% | 1,747,831 |
| Aug 14, 2025 | 41.31 | 41.53 | 41.26 | 41.50 | 41.50 | 0.34% | 1,153,100 |
| Aug 13, 2025 | 41.17 | 41.39 | 41.15 | 41.36 | 41.36 | 0.80% | 1,672,811 |
| Aug 12, 2025 | 40.80 | 41.06 | 40.77 | 41.03 | 41.03 | 0.96% | 856,500 |
| Aug 11, 2025 | 40.62 | 40.67 | 40.53 | 40.64 | 40.64 | 0.27% | 765,501 |
| Aug 8, 2025 | 40.52 | 40.62 | 40.45 | 40.53 | 40.53 | 0.10% | 1,463,700 |
| Aug 7, 2025 | 40.52 | 40.57 | 40.36 | 40.49 | 40.49 | 0.27% | 1,056,614 |
| Aug 6, 2025 | 40.38 | 40.47 | 40.37 | 40.38 | 40.38 | 0.37% | 963,700 |
| Aug 5, 2025 | 40.30 | 40.33 | 40.13 | 40.23 | 40.23 | 0.05% | 889,417 |
| Aug 4, 2025 | 40.10 | 40.22 | 40.03 | 40.21 | 40.21 | 0.68% | 2,097,732 |
| Aug 1, 2025 | 39.85 | 39.99 | 39.60 | 39.94 | 39.94 | 0.33% | 2,298,516 |
| Jul 31, 2025 | 39.93 | 40.05 | 39.76 | 39.81 | 39.81 | -0.57% | 1,763,200 |
| Jul 30, 2025 | 40.16 | 40.27 | 39.88 | 40.04 | 40.04 | -0.87% | 1,585,600 |
| Jul 29, 2025 | 40.25 | 40.42 | 40.24 | 40.39 | 40.39 | 0.67% | 1,284,734 |
| Jul 28, 2025 | 40.38 | 40.38 | 40.04 | 40.12 | 40.12 | -1.28% | 1,748,215 |
| Jul 25, 2025 | 40.47 | 40.64 | 40.38 | 40.64 | 40.64 | -0.32% | 1,568,329 |
| Jul 24, 2025 | 40.92 | 41.00 | 40.77 | 40.77 | 40.77 | -0.32% | 852,682 |
| Jul 23, 2025 | 40.51 | 40.91 | 40.48 | 40.90 | 40.90 | 1.16% | 1,526,778 |
| Jul 22, 2025 | 40.14 | 40.45 | 40.14 | 40.43 | 40.43 | 1.05% | 1,224,807 |