# Price History for EWU

> End-of-day price history, dividends, and splits for EWU.

Data as of Nov 10, 2026 (end of day).

## EWU quote

| Field | Value |
|---|---|
| Last | 47.96 |
| Change | -0.36 |
| Open | 48.08 |
| Previous | 48.32 |
| High | 48.08 |
| Low | 47.59 |
| Bid | - |
| Ask | - |
| Volume | 593,357 |
| Trades | - |
| Dividend | - |
| Yield | - |
| Ex-Div | - |
| Split Date | Nov 7, 2016 |
| Impl Vol | 19.8% |
| Hist Vol | 15.8% |
| Opt Volume | 116 |
| Open Int | 8,051 |

Sessions from Aug 10, 2026 to Nov 10, 2026 (the default is the last three months). **Impl Vol** and **Hist Vol** are the implied and historical volatility as decimals; **Opt Volume** is the day's option volume. Change the range with query parameters: `from` and `to` (YYYY-MM-DD, between 2023-11-10 and 2026-11-10). Example: `/quotes/stock-prices/EWU.md?from=2023-11-10&to=2026-11-10`.

## Price History

| Date | Open | High | Low | Close | Chg | Volume | Opt Volume | Impl Vol | Hist Vol |
|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|
| Nov 10, 2026 | 48.08 | 48.08 | 47.59 | 47.96 | -0.36 | 593,357 | 116 | 0.198 | 0.158 |
| Nov 9, 2026 | 48.05 | 48.48 | 47.83 | 48.32 | +1.10 | 1,242,223 | 199 | 0.161 | 0.158 |
| Nov 6, 2026 | 46.91 | 47.54 | 46.76 | 47.22 | -0.67 | 1,445,420 | 493 | 0.162 | 0.157 |
| Nov 5, 2026 | 48.88 | 49.05 | 47.86 | 47.89 | -1.04 | 940,648 | 33 | 0.210 | 0.156 |
| Nov 4, 2026 | 48.63 | 48.95 | 48.41 | 48.93 | +1.63 | 1,358,627 | 29 | 0.195 | 0.155 |
| Nov 3, 2026 | 47.72 | 47.74 | 47.20 | 47.30 | -0.73 | 2,085,456 | 153 | 0.176 | 0.151 |
| Nov 2, 2026 | 47.84 | 48.08 | 47.83 | 48.03 | +0.20 | 688,270 | 81 | 0.168 | 0.151 |
| Oct 30, 2026 | 47.74 | 47.87 | 47.60 | 47.83 | +0.13 | 1,348,637 | 3,007 | 0.156 | 0.151 |
| Oct 29, 2026 | 47.53 | 47.78 | 47.48 | 47.70 | +0.41 | 2,332,092 | 8 | 0.165 | 0.151 |
| Oct 28, 2026 | 47.20 | 47.39 | 47.10 | 47.29 | +0.10 | 783,196 | 11 | 0.152 | 0.150 |
| Oct 27, 2026 | 47.16 | 47.28 | 47.11 | 47.19 | -0.42 | 407,182 | 12 | 0.157 | 0.150 |
| Oct 26, 2026 | 47.64 | 47.78 | 47.57 | 47.61 | +0.09 | 466,224 | 2 | 0.000 | 0.150 |
| Oct 23, 2026 | 47.40 | 47.57 | 47.25 | 47.52 | -0.32 | 528,313 | 57 | 0.187 | 0.150 |
| Oct 22, 2026 | 47.71 | 47.85 | 47.59 | 47.84 | +0.15 | 467,196 | 72 | 0.210 | 0.150 |
| Oct 21, 2026 | 47.93 | 47.96 | 47.56 | 47.69 | -0.07 | 661,176 | 147 | 0.153 | 0.150 |
| Oct 20, 2026 | 47.52 | 47.87 | 47.50 | 47.76 | +0.42 | 367,313 | 234 | 0.172 | 0.150 |
| Oct 19, 2026 | 47.58 | 47.71 | 47.31 | 47.34 | -0.67 | 673,301 | 129 | 0.139 | 0.150 |
| Oct 16, 2026 | 48.14 | 48.33 | 47.90 | 48.01 | +0.25 | 697,452 | 811 | 0.143 | 0.150 |
| Oct 15, 2026 | 47.63 | 47.86 | 47.51 | 47.76 | +0.85 | 789,664 | 500 | 0.151 | 0.149 |
| Oct 14, 2026 | 46.80 | 46.94 | 46.63 | 46.91 | +0.09 | 728,527 | 15 | 0.154 | 0.148 |
| Oct 13, 2026 | 47.17 | 47.19 | 46.73 | 46.82 | +0.12 | 701,016 | 170 | 0.000 | 0.148 |
| Oct 12, 2026 | 46.68 | 46.80 | 46.60 | 46.70 | +0.18 | 507,921 | 96 | 0.177 | 0.148 |
| Oct 9, 2026 | 46.34 | 46.53 | 46.27 | 46.52 | +0.29 | 1,459,395 | 8 | 0.184 | 0.148 |
| Oct 8, 2026 | 45.92 | 46.24 | 45.75 | 46.23 | +0.30 | 923,769 | 82 | 0.165 | 0.149 |
| Oct 7, 2026 | 45.93 | 45.99 | 45.77 | 45.93 | -0.44 | 573,346 | 11 | 0.184 | 0.149 |
| Oct 6, 2026 | 46.35 | 46.51 | 46.25 | 46.37 | +0.18 | 579,021 | 142 | 0.124 | 0.149 |
| Oct 5, 2026 | 46.03 | 46.26 | 45.84 | 46.19 | +0.01 | 1,536,735 | 41 | 0.139 | 0.149 |
| Oct 2, 2026 | 46.03 | 46.22 | 45.85 | 46.18 | +0.00 | 2,038,267 | 168 | 0.211 | 0.149 |
| Oct 1, 2026 | 46.12 | 46.16 | 45.63 | 45.89 | -0.64 | 2,083,461 | 2,592 | 0.158 | 0.149 |
| Sep 30, 2026 | 46.94 | 47.04 | 46.51 | 46.53 | -0.32 | 964,811 | 14 | 0.136 | 0.149 |
| Sep 29, 2026 | 46.93 | 47.01 | 46.57 | 46.85 | -0.42 | 687,219 | 140 | 0.157 | 0.149 |
| Sep 28, 2026 | 47.30 | 47.49 | 47.11 | 47.27 | -0.05 | 867,875 | 19 | 0.148 | 0.149 |
| Sep 25, 2026 | 47.16 | 47.36 | 47.03 | 47.32 | +0.16 | 973,064 | 32 | 0.139 | 0.149 |
| Sep 24, 2026 | 47.16 | 47.31 | 46.94 | 47.16 | +0.07 | 1,006,174 | 144 | 0.142 | 0.150 |
| Sep 23, 2026 | 47.24 | 47.43 | 47.00 | 47.09 | -0.58 | 885,289 | 103 | 0.127 | 0.150 |
| Sep 22, 2026 | 47.69 | 47.88 | 47.44 | 47.67 | -0.02 | 2,686,762 | 98 | 0.152 | 0.149 |
| Sep 21, 2026 | 47.83 | 47.83 | 47.55 | 47.69 | +0.42 | 477,301 | 12 | 0.135 | 0.149 |
| Sep 18, 2026 | 47.37 | 47.37 | 47.17 | 47.27 | -0.68 | 867,903 | 1,796 | 0.145 | 0.149 |
| Sep 17, 2026 | 47.84 | 47.98 | 47.74 | 47.95 | +0.49 | 1,182,426 | 34 | 0.143 | 0.148 |
| Sep 16, 2026 | 47.91 | 47.99 | 47.19 | 47.46 | -0.34 | 828,996 | 2,166 | 0.155 | 0.148 |
| Sep 15, 2026 | 47.76 | 47.87 | 47.67 | 47.80 | -0.11 | 477,627 | 12 | 0.144 | 0.148 |
| Sep 14, 2026 | 48.05 | 48.20 | 47.81 | 47.91 | -0.02 | 957,476 | 4 | 0.141 | 0.148 |
| Sep 11, 2026 | 48.08 | 48.08 | 47.74 | 47.93 | +0.39 | 446,270 | 25 | 0.148 | 0.148 |
| Sep 10, 2026 | 47.68 | 47.73 | 47.46 | 47.53 | -0.30 | 663,866 | 615 | 0.115 | 0.148 |
| Sep 9, 2026 | 48.19 | 48.19 | 47.83 | 47.83 | -0.52 | 758,488 | 41 | 0.160 | 0.148 |
| Sep 8, 2026 | 48.72 | 48.81 | 48.35 | 48.35 | +0.00 | 401,720 | 1 | 0.000 | 0.148 |
| Sep 4, 2026 | 48.44 | 48.73 | 48.44 | 48.59 | -0.09 | 350,610 | 6 | 0.138 | 0.148 |
| Sep 3, 2026 | 48.70 | 48.78 | 48.45 | 48.68 | +0.46 | 704,923 | 93 | 0.132 | 0.148 |
| Sep 2, 2026 | 48.19 | 48.32 | 48.12 | 48.22 | +0.03 | 3,574,917 | 60 | 0.000 | 0.147 |
| Sep 1, 2026 | 48.37 | 48.59 | 48.14 | 48.19 | -0.18 | 1,809,674 | 478 | 0.138 | 0.147 |
| Aug 31, 2026 | 48.63 | 48.63 | 48.27 | 48.37 | -0.18 | 1,672,969 | 117 | 0.172 | 0.148 |
| Aug 28, 2026 | 48.68 | 48.72 | 48.43 | 48.55 | -0.08 | 637,174 | 438 | 0.153 | 0.148 |
| Aug 27, 2026 | 48.75 | 48.78 | 48.48 | 48.63 | -0.23 | 713,011 | 366 | 0.134 | 0.148 |
| Aug 26, 2026 | 49.18 | 49.24 | 48.85 | 48.86 | -0.53 | 518,561 | 25 | 0.137 | 0.148 |
| Aug 25, 2026 | 49.04 | 49.39 | 48.98 | 49.39 | +0.29 | 456,780 | 75 | 0.132 | 0.147 |
| Aug 24, 2026 | 48.91 | 49.16 | 48.91 | 49.10 | +0.16 | 422,665 | 20 | 0.130 | 0.147 |
| Aug 21, 2026 | 48.87 | 49.03 | 48.87 | 48.94 | +0.40 | 501,264 | 53 | 0.142 | 0.148 |
| Aug 20, 2026 | 48.51 | 48.75 | 48.51 | 48.54 | -0.03 | 473,693 | 21 | 0.141 | 0.147 |
| Aug 19, 2026 | 48.49 | 48.66 | 48.42 | 48.57 | +0.41 | 955,247 | 230 | 0.160 | 0.148 |
| Aug 18, 2026 | 48.31 | 48.43 | 48.13 | 48.16 | +0.00 | 369,426 | 10 | 0.152 | 0.147 |
| Aug 17, 2026 | 48.26 | 48.33 | 48.11 | 48.16 | -0.10 | 938,097 | 108 | 0.146 | 0.147 |
| Aug 14, 2026 | 48.32 | 48.41 | 48.21 | 48.26 | +0.00 | 434,214 | 18 | 0.131 | 0.148 |
| Aug 13, 2026 | 48.33 | 48.33 | 48.08 | 48.26 | -0.11 | 488,291 | 87 | 0.132 | 0.148 |
| Aug 12, 2026 | 48.38 | 48.42 | 48.21 | 48.37 | +0.07 | 586,338 | 59 | 0.148 | 0.148 |
| Aug 11, 2026 | 48.46 | 48.64 | 48.23 | 48.30 | -0.19 | 1,406,472 | 26 | 0.153 | 0.148 |
| Aug 10, 2026 | 48.42 | 48.58 | 48.38 | 48.49 | -0.15 | 525,802 | 37 | 0.124 | 0.148 |

## Dividend History

No reported dividends.

## Split History

| Split Date | Factor | Announced |
|---|---:|---|
| Nov 7, 2016 | 2.000 | Oct 14, 2016 |

## More for EWU

- [Quote](https://www.optionistics.com/quotes/stock-quotes/EWU.md)
- [Option chain](https://www.optionistics.com/quotes/stock-option-chains/EWU.md)
- [Price history](https://www.optionistics.com/quotes/stock-prices/EWU.md)
- [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=EWU)
- [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/EWU.md)
- [Volatility skew](https://www.optionistics.com/screener/volatility-skew/EWU.md)
- [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/EWU.md)
- [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/EWU.md)

---

From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt