EWZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	38.69	38.88	37.38	38.12	38.12	-0.55%	57,403,287
Jan 28, 2026	38.30	38.45	37.72	38.33	38.33	1.16%	61,888,066
Jan 27, 2026	37.50	37.97	37.40	37.89	37.89	3.50%	56,090,208
Jan 26, 2026	36.54	36.90	36.40	36.61	36.61	0.05%	47,841,068
Jan 23, 2026	36.04	36.89	35.85	36.59	36.59	1.78%	47,846,789
Jan 22, 2026	35.55	36.22	35.46	35.95	35.95	2.66%	60,111,945
Jan 21, 2026	34.21	35.04	34.19	35.02	35.02	4.16%	51,773,496
Jan 20, 2026	33.03	33.78	33.00	33.62	33.62	1.36%	34,057,379
Jan 16, 2026	33.14	33.25	32.90	33.17	33.17	-0.57%	23,035,405
Jan 15, 2026	33.25	33.60	33.05	33.36	33.36	0.60%	23,667,734
Jan 14, 2026	32.73	33.17	32.73	33.16	33.16	1.62%	29,818,944
Jan 13, 2026	32.93	32.93	32.46	32.63	32.63	-0.91%	18,236,181
Jan 12, 2026	32.94	33.10	32.90	32.93	32.93	-0.39%	17,142,036
Jan 9, 2026	33.17	33.38	33.06	33.06	33.06	0.55%	19,900,166
Jan 8, 2026	32.78	32.91	32.73	32.88	32.88	0.55%	17,761,439
Jan 7, 2026	32.80	32.85	32.61	32.70	32.70	-1.24%	17,643,606
Jan 6, 2026	33.20	33.39	33.05	33.11	33.11	0.98%	26,180,555
Jan 5, 2026	32.27	32.89	32.13	32.79	32.79	1.83%	29,930,413
Jan 2, 2026	32.30	32.31	31.96	32.20	32.20	1.35%	19,204,822
Dec 31, 2025	31.92	31.95	31.70	31.77	31.77	-0.69%	6,363,961
Dec 30, 2025	31.91	32.15	31.82	31.99	31.99	1.81%	20,209,421
Dec 29, 2025	31.45	31.57	31.28	31.42	31.31	-0.98%	16,277,792
Dec 26, 2025	31.50	31.75	31.48	31.73	31.62	0.57%	15,965,737
Dec 24, 2025	31.73	31.76	31.52	31.55	31.44	-0.32%	4,508,096
Dec 23, 2025	31.24	31.67	31.20	31.65	31.54	2.20%	29,902,855
Dec 22, 2025	30.97	31.11	30.79	30.97	30.87	-0.64%	29,149,045
Dec 19, 2025	31.45	31.57	31.09	31.17	31.06	-	45,819,988
Dec 18, 2025	31.04	31.40	30.96	31.17	31.06	0.55%	41,125,175
Dec 17, 2025	31.10	31.24	30.72	31.00	30.90	-1.90%	47,610,185
Dec 16, 2025	32.10	32.10	31.57	31.60	31.49	-5.90%	65,729,071
Dec 15, 2025	33.76	33.92	33.51	33.58	32.44	0.78%	41,301,334
Dec 12, 2025	33.53	33.61	33.03	33.32	32.19	0.48%	28,693,547
Dec 11, 2025	32.92	33.37	32.89	33.16	32.04	1.19%	27,010,544
Dec 10, 2025	32.61	33.00	32.39	32.77	31.66	0.09%	29,372,155
Dec 9, 2025	32.18	32.90	32.17	32.74	31.63	-0.03%	40,375,838
Dec 8, 2025	33.14	33.22	32.48	32.75	31.64	0.68%	44,006,643
Dec 5, 2025	34.57	34.70	32.43	32.53	31.43	-6.31%	135,373,800
Dec 4, 2025	34.70	34.80	34.55	34.72	33.54	1.52%	34,977,578
Dec 3, 2025	34.17	34.34	34.04	34.20	33.04	0.50%	20,630,850
Dec 2, 2025	33.83	34.05	33.68	34.03	32.88	1.89%	25,706,804
Dec 1, 2025	33.37	33.64	33.34	33.40	32.27	-0.62%	15,599,006
Nov 28, 2025	33.59	33.67	33.44	33.61	32.47	0.42%	15,012,420
Nov 26, 2025	33.03	33.48	32.98	33.47	32.34	2.83%	26,604,142
Nov 25, 2025	32.15	32.59	32.00	32.55	31.45	1.09%	20,310,226
Nov 24, 2025	32.32	32.37	32.13	32.20	31.11	0.53%	17,515,039
Nov 21, 2025	31.94	32.15	31.56	32.03	30.95	0.41%	31,066,093
Nov 20, 2025	32.73	32.85	31.85	31.90	30.82	-1.82%	27,720,834
Nov 19, 2025	32.46	32.65	32.37	32.49	31.39	-0.67%	22,200,822
Nov 18, 2025	32.65	32.86	32.51	32.71	31.60	-0.21%	17,725,790
Nov 17, 2025	33.05	33.12	32.64	32.78	31.67	-1.21%	29,832,082