EWZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2025	31.21	31.39	31.07	31.18	31.18	0.84%	26,090,078
Oct 28, 2025	30.80	30.99	30.70	30.92	30.92	0.49%	13,172,822
Oct 27, 2025	30.96	30.96	30.70	30.77	30.77	0.95%	20,278,454
Oct 24, 2025	30.82	30.89	30.44	30.48	30.48	0.03%	15,039,994
Oct 23, 2025	30.39	30.57	30.20	30.47	30.47	1.47%	20,642,013
Oct 22, 2025	29.93	30.16	29.86	30.03	30.03	0.30%	26,662,802
Oct 21, 2025	30.02	30.20	29.89	29.94	29.94	-0.93%	25,782,191
Oct 20, 2025	30.00	30.39	29.94	30.22	30.22	1.72%	17,833,356
Oct 17, 2025	29.12	29.77	29.07	29.71	29.71	1.61%	18,520,823
Oct 16, 2025	29.27	29.64	29.18	29.24	29.24	-0.27%	27,034,651
Oct 15, 2025	29.20	29.55	29.19	29.32	29.32	0.76%	25,713,308
Oct 14, 2025	28.87	29.34	28.83	29.10	29.10	-0.27%	29,166,431
Oct 13, 2025	29.16	29.35	29.02	29.18	29.18	1.35%	26,812,148
Oct 10, 2025	29.62	29.64	28.66	28.79	28.79	-2.97%	57,542,582
Oct 9, 2025	30.03	30.12	29.61	29.67	29.67	-0.67%	19,748,951
Oct 8, 2025	29.87	29.92	29.74	29.87	29.87	0.64%	17,955,742
Oct 7, 2025	30.03	30.08	29.64	29.68	29.68	-2.08%	30,018,905
Oct 6, 2025	30.44	30.46	30.22	30.31	30.31	-0.07%	23,566,102
Oct 3, 2025	30.22	30.39	30.12	30.33	30.33	0.30%	27,077,430
Oct 2, 2025	30.62	30.67	30.00	30.24	30.24	-1.11%	39,252,552
Oct 1, 2025	31.11	31.16	30.53	30.58	30.58	-1.35%	35,845,653
Sep 30, 2025	31.21	31.21	30.78	31.00	31.00	0.03%	21,898,316
Sep 29, 2025	31.13	31.26	30.97	30.99	30.99	0.85%	24,350,154
Sep 26, 2025	30.70	30.77	30.58	30.73	30.73	0.49%	15,899,969
Sep 25, 2025	30.96	30.97	30.55	30.58	30.58	-1.51%	32,002,804
Sep 24, 2025	31.14	31.26	30.98	31.05	31.05	-0.86%	22,707,802
Sep 23, 2025	30.87	31.46	30.82	31.32	31.32	1.72%	32,623,558
Sep 22, 2025	30.63	30.86	30.39	30.79	30.79	-0.45%	27,533,137
Sep 19, 2025	30.91	30.98	30.78	30.93	30.93	0.36%	22,504,952
Sep 18, 2025	30.95	31.00	30.75	30.82	30.82	-0.39%	18,200,968
Sep 17, 2025	30.71	31.25	30.71	30.94	30.94	0.81%	39,751,106
Sep 16, 2025	30.67	30.76	30.48	30.69	30.69	0.59%	26,429,477
Sep 15, 2025	30.25	30.65	30.21	30.51	30.51	1.60%	27,909,402
Sep 12, 2025	29.94	30.23	29.87	30.03	30.03	-0.07%	21,274,742
Sep 11, 2025	29.88	30.28	29.85	30.05	30.05	0.87%	24,840,967
Sep 10, 2025	29.68	29.99	29.68	29.79	29.79	0.85%	23,811,196
Sep 9, 2025	29.56	29.71	29.47	29.54	29.54	-0.14%	14,692,041
Sep 8, 2025	29.61	29.66	29.27	29.58	29.58	-0.17%	17,186,255
Sep 5, 2025	29.78	29.96	29.39	29.63	29.63	1.58%	29,163,148
Sep 4, 2025	29.02	29.30	28.84	29.17	29.17	0.62%	20,744,790
Sep 3, 2025	29.01	29.21	28.88	28.99	28.99	-0.03%	16,774,282
Sep 2, 2025	28.83	29.17	28.77	29.00	29.00	-1.69%	28,451,430
Aug 29, 2025	29.44	29.57	29.40	29.50	29.50	0.03%	19,563,359
Aug 28, 2025	29.17	29.76	29.16	29.49	29.49	1.62%	44,091,189
Aug 27, 2025	28.54	29.03	28.45	29.02	29.02	1.43%	23,966,653
Aug 26, 2025	28.65	28.72	28.37	28.61	28.61	-0.45%	23,546,986
Aug 25, 2025	28.66	28.97	28.64	28.74	28.74	0.45%	25,325,403
Aug 22, 2025	27.86	28.67	27.79	28.61	28.61	3.43%	45,862,197
Aug 21, 2025	27.64	27.74	27.48	27.66	27.66	-0.11%	18,525,353
Aug 20, 2025	27.56	27.78	27.47	27.69	27.69	1.21%	27,693,042