EWZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	31.91	32.15	31.82	31.99	31.99	1.81%	19,292,906
Dec 29, 2025	31.45	31.57	31.28	31.42	31.42	-0.98%	12,339,045
Dec 26, 2025	31.50	31.75	31.48	31.73	31.73	0.57%	15,759,078
Dec 24, 2025	31.73	31.76	31.52	31.55	31.55	-0.32%	4,307,459
Dec 23, 2025	31.24	31.67	31.20	31.65	31.65	2.20%	23,787,440
Dec 22, 2025	30.97	31.11	30.79	30.97	30.97	-0.64%	28,669,278
Dec 19, 2025	31.45	31.57	31.09	31.17	31.17	-	45,622,223
Dec 18, 2025	31.04	31.40	30.96	31.17	31.17	0.55%	41,124,994
Dec 17, 2025	31.10	31.24	30.72	31.00	31.00	-1.90%	47,610,185
Dec 16, 2025	32.10	32.10	31.57	31.60	31.60	-5.90%	65,729,071
Dec 15, 2025	33.76	33.92	33.51	33.58	32.55	0.78%	41,301,334
Dec 12, 2025	33.53	33.61	33.03	33.32	32.30	0.48%	28,693,547
Dec 11, 2025	32.92	33.37	32.89	33.16	32.15	1.19%	27,010,544
Dec 10, 2025	32.61	33.00	32.39	32.77	31.77	0.09%	29,372,155
Dec 9, 2025	32.18	32.90	32.17	32.74	31.74	-0.03%	40,375,838
Dec 8, 2025	33.14	33.22	32.48	32.75	31.75	0.68%	44,006,643
Dec 5, 2025	34.57	34.70	32.43	32.53	31.54	-6.31%	135,373,800
Dec 4, 2025	34.70	34.80	34.55	34.72	33.66	1.52%	34,977,578
Dec 3, 2025	34.17	34.34	34.04	34.20	33.15	0.50%	20,630,850
Dec 2, 2025	33.83	34.05	33.68	34.03	32.99	1.89%	25,706,804
Dec 1, 2025	33.37	33.64	33.34	33.40	32.38	-0.62%	15,599,006
Nov 28, 2025	33.59	33.67	33.44	33.61	32.58	0.42%	15,012,420
Nov 26, 2025	33.03	33.48	32.98	33.47	32.45	2.83%	26,604,142
Nov 25, 2025	32.15	32.59	32.00	32.55	31.55	1.09%	20,310,226
Nov 24, 2025	32.32	32.37	32.13	32.20	31.22	0.53%	17,515,039
Nov 21, 2025	31.94	32.15	31.56	32.03	31.05	0.41%	31,066,093
Nov 20, 2025	32.73	32.85	31.85	31.90	30.92	-1.82%	27,720,834
Nov 19, 2025	32.46	32.65	32.37	32.49	31.50	-0.67%	22,200,822
Nov 18, 2025	32.65	32.86	32.51	32.71	31.71	-0.21%	17,725,790
Nov 17, 2025	33.05	33.12	32.64	32.78	31.78	-1.21%	29,832,082
Nov 14, 2025	33.07	33.45	32.91	33.18	32.17	0.61%	40,963,370
Nov 13, 2025	33.24	33.41	32.84	32.98	31.97	-0.72%	24,375,166
Nov 12, 2025	33.32	33.35	32.95	33.22	32.20	-0.81%	34,807,573
Nov 11, 2025	33.43	33.62	33.32	33.49	32.47	2.35%	41,923,484
Nov 10, 2025	32.63	32.73	32.50	32.72	31.72	1.30%	23,378,524
Nov 7, 2025	31.93	32.30	31.71	32.30	31.31	0.81%	21,474,018
Nov 6, 2025	32.36	32.36	31.97	32.04	31.06	-0.19%	22,327,918
Nov 5, 2025	31.51	32.13	31.49	32.10	31.12	2.95%	34,649,748
Nov 4, 2025	31.26	31.44	31.16	31.18	30.23	-1.08%	20,361,922
Nov 3, 2025	31.44	31.62	31.33	31.52	30.56	1.12%	15,008,719
Oct 31, 2025	31.13	31.21	30.98	31.17	30.22	0.39%	15,513,350
Oct 30, 2025	30.91	31.17	30.88	31.05	30.10	-0.42%	19,757,623
Oct 29, 2025	31.21	31.39	31.07	31.18	30.23	0.84%	26,090,078
Oct 28, 2025	30.80	30.99	30.70	30.92	29.97	0.49%	13,172,822
Oct 27, 2025	30.96	30.96	30.70	30.77	29.83	0.95%	20,278,454
Oct 24, 2025	30.82	30.89	30.44	30.48	29.55	0.03%	15,039,994
Oct 23, 2025	30.39	30.57	30.20	30.47	29.54	1.47%	20,642,013
Oct 22, 2025	29.93	30.16	29.86	30.03	29.11	0.30%	26,662,802
Oct 21, 2025	30.02	30.20	29.89	29.94	29.02	-0.93%	25,782,191
Oct 20, 2025	30.00	30.39	29.94	30.22	29.30	1.72%	17,833,356