EWZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	27.47	27.63	27.31	27.53	27.53	-0.69%	27,705,182
Jul 10, 2025	27.57	27.81	27.51	27.72	27.72	-1.56%	58,297,179
Jul 9, 2025	28.55	28.59	28.15	28.16	28.16	-1.92%	36,711,947
Jul 8, 2025	28.66	28.80	28.52	28.71	28.71	0.38%	15,645,186
Jul 7, 2025	29.03	29.08	28.55	28.60	28.60	-2.42%	29,163,390
Jul 3, 2025	28.96	29.35	28.96	29.31	29.31	1.38%	16,386,719
Jul 2, 2025	28.75	28.91	28.49	28.91	28.91	0.42%	19,056,593
Jul 1, 2025	28.82	28.92	28.62	28.79	28.79	-0.21%	18,308,062
Jun 30, 2025	28.20	28.88	28.13	28.85	28.85	2.52%	46,432,157
Jun 27, 2025	28.05	28.29	28.00	28.14	28.14	0.04%	18,680,658
Jun 26, 2025	27.84	28.16	27.77	28.13	28.13	2.03%	27,289,225
Jun 25, 2025	27.71	27.82	27.50	27.57	27.57	-1.47%	25,971,650
Jun 24, 2025	27.80	28.22	27.80	27.98	27.98	1.16%	26,080,385
Jun 23, 2025	27.64	27.72	27.45	27.66	27.66	-0.04%	20,151,713
Jun 20, 2025	28.07	28.08	27.67	27.67	27.67	-1.46%	19,646,155
Jun 18, 2025	28.19	28.21	28.02	28.08	28.08	-0.11%	14,355,662
Jun 17, 2025	28.30	28.40	27.96	28.11	28.11	-0.71%	31,186,955
Jun 16, 2025	27.90	28.36	27.90	28.31	28.31	0.60%	27,862,103
Jun 13, 2025	27.92	28.18	27.83	28.14	27.64	-0.04%	34,874,309
Jun 12, 2025	28.06	28.25	27.97	28.15	27.65	-0.25%	21,141,164
Jun 11, 2025	27.71	28.30	27.60	28.22	27.72	1.80%	26,801,617
Jun 10, 2025	27.80	28.07	27.65	27.72	27.23	0.36%	20,745,139
Jun 9, 2025	27.40	27.70	27.20	27.62	27.13	-0.36%	20,783,099
Jun 6, 2025	27.68	27.78	27.45	27.72	27.23	0.43%	19,984,173
Jun 5, 2025	27.71	27.84	27.52	27.60	27.11	0.58%	29,979,596
Jun 4, 2025	27.74	27.91	27.39	27.44	26.95	-0.51%	21,661,867
Jun 3, 2025	27.19	27.65	27.05	27.58	27.09	1.14%	25,619,804
Jun 2, 2025	27.48	27.52	27.11	27.27	26.78	0.22%	20,035,549
May 30, 2025	27.47	27.47	27.06	27.21	26.72	-1.77%	24,763,857
May 29, 2025	27.76	27.85	27.58	27.70	27.21	0.04%	20,187,532
May 28, 2025	27.69	27.83	27.53	27.69	27.20	-1.07%	14,661,524
May 27, 2025	27.92	28.13	27.82	27.99	27.49	1.23%	19,071,633
May 23, 2025	26.84	27.65	26.76	27.65	27.16	0.47%	34,372,772
May 22, 2025	27.63	28.15	27.47	27.52	27.03	-0.54%	40,228,482
May 21, 2025	28.00	28.05	27.57	27.67	27.18	-1.74%	17,088,643
May 20, 2025	28.12	28.16	27.89	28.16	27.66	-0.07%	18,484,775
May 19, 2025	27.84	28.35	27.83	28.18	27.68	0.64%	19,490,725
May 16, 2025	27.65	28.10	27.62	28.00	27.50	-0.04%	21,741,313
May 15, 2025	28.22	28.30	27.83	28.01	27.51	-0.67%	29,819,589
May 14, 2025	28.25	28.42	28.11	28.20	27.70	-0.46%	33,201,122
May 13, 2025	27.89	28.45	27.80	28.33	27.82	3.06%	41,363,048
May 12, 2025	27.69	27.73	27.35	27.49	27.00	-0.25%	24,174,150
May 9, 2025	27.53	27.68	27.47	27.56	27.07	0.29%	17,650,664
May 8, 2025	27.14	27.67	27.10	27.48	26.99	4.09%	36,672,179
May 7, 2025	26.60	26.60	26.28	26.40	25.93	-0.79%	16,053,131
May 6, 2025	26.62	26.70	26.49	26.61	26.13	-0.37%	11,184,974
May 5, 2025	27.20	27.20	26.70	26.71	26.23	-1.51%	21,657,725
May 2, 2025	27.20	27.28	27.02	27.12	26.64	0.89%	13,493,859
May 1, 2025	27.07	27.08	26.70	26.88	26.40	-0.59%	18,544,416
Apr 30, 2025	26.97	27.11	26.80	27.04	26.56	-1.17%	29,967,336