Price alert —
Loading…
Sign in to get a one-time email the moment EWY crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $156.61 | $169.00 | $154.20 | $162.54 | 38.3M |
| 2026-07-16 | $166.68 | $167.68 | $161.85 | $163.36 | 23.3M |
| 2026-07-15 | $175.76 | $176.15 | $165.75 | $171.64 | 28.8M |
| 2026-07-14 | $173.67 | $177.52 | $171.61 | $176.98 | 29.7M |
| 2026-07-13 | $170.31 | $172.20 | $167.44 | $168.02 | 35.9M |
| 2026-07-10 | $181.46 | $184.92 | $179.24 | $183.52 | 20.0M |
| 2026-07-09 | $183.65 | $185.43 | $181.90 | $184.75 | 20.5M |
| 2026-07-08 | $174.75 | $183.11 | $174.42 | $182.72 | 23.2M |
| 2026-07-07 | $181.85 | $183.92 | $177.37 | $181.29 | 23.7M |
| 2026-07-06 | $189.99 | $192.25 | $188.64 | $189.85 | 16.8M |
| 2026-07-02 | $184.66 | $188.68 | $174.45 | $180.14 | 31.6M |
| 2026-07-01 | $189.70 | $192.16 | $184.81 | $185.50 | 28.6M |
| 2026-06-30 | $197.19 | $202.90 | $196.94 | $201.90 | 16.6M |
| 2026-06-29 | $195.96 | $197.54 | $188.76 | $197.50 | 13.5M |
| 2026-06-26 | $195.21 | $202.00 | $194.09 | $197.28 | 17.1M |
| 2026-06-25 | $209.36 | $210.48 | $199.15 | $205.00 | 20.9M |
| 2026-06-24 | $199.35 | $200.00 | $191.81 | $197.26 | 21.2M |
| 2026-06-23 | $193.60 | $201.05 | $191.33 | $192.20 | 43.4M |
| 2026-06-22 | $218.28 | $220.69 | $217.10 | $219.02 | 10.8M |
| 2026-06-18 | $215.00 | $220.89 | $214.35 | $219.20 | 18.4M |
| 2026-06-17 | $210.67 | $213.28 | $204.87 | $205.08 | 16.3M |
| 2026-06-16 | $210.22 | $213.78 | $204.49 | $205.91 | 19.0M |
| 2026-06-15 | $207.86 | $211.67 | $206.57 | $211.45 | 19.5M |
| 2026-06-12 | $195.15 | $199.98 | $192.70 | $197.45 | 17.2M |
| 2026-06-11 | $185.22 | $199.31 | $184.19 | $198.94 | 29.5M |
| 2026-06-10 | $183.03 | $189.02 | $178.20 | $178.45 | 19.8M |
| 2026-06-09 | $193.30 | $193.57 | $175.05 | $184.05 | 33.0M |
| 2026-06-08 | $186.88 | $188.80 | $183.31 | $185.64 | 30.7M |
| 2026-06-05 | $189.15 | $190.78 | $175.18 | $175.19 | 49.4M |
| 2026-06-04 | $199.88 | $205.93 | $196.57 | $203.97 | 17.9M |
| 2026-06-03 | $214.14 | $214.34 | $208.60 | $212.96 | 14.0M |
| 2026-06-02 | $211.17 | $214.65 | $209.67 | $214.53 | 16.5M |
| 2026-06-01 | $211.47 | $217.76 | $209.10 | $216.70 | 19.1M |
| 2026-05-29 | $206.11 | $208.12 | $204.48 | $205.83 | 10.5M |
| 2026-05-28 | $197.70 | $208.25 | $196.28 | $206.41 | 17.6M |
| 2026-05-27 | $201.81 | $202.58 | $194.69 | $198.29 | 16.8M |
| 2026-05-26 | $194.38 | $201.50 | $194.16 | $200.65 | 21.2M |
| 2026-05-22 | $185.82 | $186.22 | $181.48 | $182.03 | 11.8M |
| 2026-05-21 | $183.05 | $187.29 | $181.81 | $186.42 | 20.5M |
| 2026-05-20 | $173.99 | $180.30 | $173.59 | $180.11 | 16.5M |
| 2026-05-19 | $168.27 | $178.32 | $167.17 | $174.02 | 17.8M |
| 2026-05-18 | $182.45 | $182.79 | $173.15 | $176.10 | 17.2M |
| 2026-05-15 | $178.96 | $181.35 | $176.70 | $178.86 | 21.7M |
| 2026-05-14 | $189.00 | $191.23 | $188.08 | $190.52 | 10.0M |
| 2026-05-13 | $187.51 | $189.33 | $183.86 | $188.63 | 18.9M |
| 2026-05-12 | $181.99 | $185.31 | $173.60 | $178.50 | 39.3M |
| 2026-05-11 | $190.87 | $194.58 | $189.99 | $192.85 | 17.2M |
| 2026-05-08 | $183.73 | $190.41 | $183.43 | $190.20 | 21.5M |
| 2026-05-07 | $181.30 | $181.89 | $176.14 | $176.75 | 17.8M |
| 2026-05-06 | $180.52 | $182.21 | $176.86 | $181.98 | 21.2M |
| 2026-05-05 | $168.34 | $175.29 | $168.26 | $173.47 | 21.1M |
| 2026-05-04 | $165.23 | $167.83 | $162.24 | $163.59 | 14.6M |
| 2026-05-01 | $159.91 | $164.18 | $159.66 | $162.00 | 9.8M |
| 2026-04-30 | $157.85 | $161.55 | $155.39 | $160.76 | 16.8M |
| 2026-04-29 | $156.25 | $156.63 | $152.86 | $153.96 | 12.4M |
| 2026-04-28 | $153.93 | $155.73 | $152.41 | $154.37 | 11.5M |
| 2026-04-27 | $157.02 | $158.10 | $155.81 | $156.73 | 11.4M |
| 2026-04-24 | $153.36 | $155.58 | $152.41 | $154.57 | 15.0M |
| 2026-04-23 | $153.29 | $154.86 | $148.06 | $150.59 | 18.1M |
| 2026-04-22 | $151.96 | $155.98 | $151.45 | $155.80 | 17.0M |
| 2026-04-21 | $152.20 | $152.65 | $146.40 | $146.79 | 12.9M |
| 2026-04-20 | $150.26 | $151.00 | $148.77 | $150.09 | 11.8M |
| 2026-04-17 | $151.15 | $154.99 | $150.09 | $152.33 | 20.1M |
| 2026-04-16 | $146.73 | $148.53 | $145.40 | $147.47 | 10.1M |
| 2026-04-15 | $144.67 | $145.30 | $143.11 | $144.92 | 16.2M |
| 2026-04-14 | $142.37 | $147.39 | $142.12 | $146.68 | 17.3M |
| 2026-04-13 | $136.10 | $141.84 | $135.97 | $141.23 | 13.6M |
| 2026-04-10 | $138.33 | $139.48 | $137.50 | $138.73 | 11.2M |
| 2026-04-09 | $136.20 | $140.20 | $134.95 | $139.29 | 19.4M |
| 2026-04-08 | $140.28 | $140.96 | $136.04 | $140.07 | 31.7M |
| 2026-04-07 | $126.45 | $127.68 | $122.51 | $127.19 | 14.7M |
| 2026-04-06 | $125.85 | $126.77 | $124.31 | $125.94 | 10.8M |
| 2026-04-02 | $117.52 | $124.91 | $116.89 | $122.87 | 17.8M |
| 2026-04-01 | $125.68 | $128.65 | $124.57 | $126.22 | 27.9M |
| 2026-03-31 | $115.15 | $123.35 | $114.92 | $123.01 | 40.4M |
| 2026-03-30 | $121.26 | $121.43 | $115.07 | $116.43 | 24.6M |
| 2026-03-27 | $121.74 | $123.15 | $119.76 | $120.98 | 16.1M |
| 2026-03-26 | $124.59 | $125.28 | $119.28 | $119.99 | 26.4M |
| 2026-03-25 | $129.55 | $130.59 | $127.03 | $127.74 | 25.5M |
| 2026-03-24 | $127.31 | $130.85 | $127.25 | $128.75 | 24.8M |
| 2026-03-23 | $131.71 | $134.70 | $129.58 | $133.81 | 32.7M |
| 2026-03-20 | $132.57 | $132.92 | $125.49 | $125.78 | 32.0M |
| 2026-03-19 | $128.42 | $135.54 | $126.72 | $134.82 | 21.2M |
| 2026-03-18 | $133.99 | $135.35 | $131.78 | $131.88 | 19.8M |
| 2026-03-17 | $134.76 | $135.99 | $133.17 | $134.43 | 15.5M |
| 2026-03-16 | $130.87 | $133.94 | $130.80 | $133.10 | 24.8M |
| 2026-03-13 | $127.75 | $129.39 | $123.51 | $124.15 | 23.4M |
| 2026-03-12 | $128.70 | $128.82 | $123.18 | $123.50 | 32.5M |
| 2026-03-11 | $131.22 | $133.99 | $130.34 | $132.85 | 25.3M |
| 2026-03-10 | $132.30 | $137.69 | $130.04 | $130.30 | 35.1M |
| 2026-03-09 | $123.70 | $134.07 | $122.10 | $133.89 | 46.2M |
| 2026-03-06 | $122.82 | $128.44 | $121.55 | $126.73 | 43.8M |
| 2026-03-05 | $129.57 | $132.37 | $122.72 | $125.74 | 61.3M |
| 2026-03-04 | $129.30 | $140.67 | $128.63 | $134.37 | 65.5M |
| 2026-03-03 | $130.04 | $135.27 | $125.54 | $132.34 | 65.7M |
| 2026-03-02 | $144.12 | $149.37 | $143.63 | $147.54 | 34.0M |
| 2026-02-27 | $148.17 | $151.55 | $147.97 | $151.37 | 17.2M |
| 2026-02-26 | $153.31 | $154.22 | $146.58 | $150.41 | 42.5M |
| 2026-02-25 | $149.05 | $149.74 | $148.18 | $148.89 | 16.9M |
| 2026-02-24 | $143.65 | $145.62 | $142.78 | $144.55 | 20.2M |
| 2026-02-23 | $140.62 | $141.38 | $138.96 | $139.30 | 15.7M |
| 2026-02-20 | $137.70 | $141.98 | $137.44 | $141.88 | 19.4M |
| 2026-02-19 | $134.18 | $135.36 | $133.43 | $135.21 | 13.2M |
| 2026-02-18 | $131.38 | $134.14 | $130.61 | $132.93 | 12.1M |
| 2026-02-17 | $132.32 | $132.99 | $129.65 | $130.68 | 16.5M |
| 2026-02-13 | $131.69 | $134.32 | $128.33 | $133.97 | 16.6M |
| 2026-02-12 | $133.33 | $134.30 | $129.61 | $130.80 | 16.6M |
| 2026-02-11 | $127.68 | $130.73 | $126.33 | $130.60 | 12.9M |
| 2026-02-10 | $125.46 | $125.56 | $123.81 | $124.45 | 7.8M |
| 2026-02-09 | $123.98 | $126.41 | $123.50 | $126.05 | 10.4M |
| 2026-02-06 | $121.35 | $124.87 | $121.35 | $124.71 | 12.0M |
| 2026-02-05 | $118.90 | $121.70 | $118.12 | $120.21 | 16.3M |
| 2026-02-04 | $126.46 | $126.64 | $119.38 | $120.26 | 21.5M |
| 2026-02-03 | $126.11 | $126.15 | $122.57 | $124.32 | 12.7M |
| 2026-02-02 | $118.76 | $121.42 | $118.61 | $120.93 | 15.4M |
| 2026-01-30 | $125.22 | $126.32 | $122.13 | $122.41 | 15.4M |
| 2026-01-29 | $125.92 | $125.92 | $121.64 | $124.50 | 13.2M |
| 2026-01-28 | $125.40 | $125.60 | $123.49 | $125.56 | 14.6M |
| 2026-01-27 | $121.29 | $122.82 | $121.05 | $122.70 | 11.0M |
| 2026-01-26 | $117.27 | $117.94 | $117.20 | $117.32 | 5.1M |
| 2026-01-23 | $115.29 | $118.41 | $115.05 | $117.97 | 8.6M |
| 2026-01-22 | $115.76 | $116.35 | $114.74 | $115.99 | 6.1M |
| 2026-01-21 | $114.00 | $116.26 | $113.82 | $115.66 | 10.9M |
| 2026-01-20 | $110.47 | $112.40 | $110.36 | $110.97 | 8.3M |