EWZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2025	30.95	30.99	30.75	30.79	-	-0.48%	18,127,147
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
Aug 19, 2025	27.62	27.74	27.33	27.36	27.36	-3.29%	40,429,678
Aug 18, 2025	28.28	28.44	28.18	28.29	28.29	0.32%	21,766,857
Aug 15, 2025	28.22	28.47	28.08	28.20	28.20	1.11%	25,575,838
Aug 14, 2025	27.87	28.27	27.83	27.89	27.89	-1.03%	36,668,879
Aug 13, 2025	28.20	28.32	28.11	28.18	28.18	-0.74%	29,390,449
Aug 12, 2025	28.01	28.45	28.01	28.39	28.39	2.71%	31,062,879
Aug 11, 2025	27.73	27.84	27.59	27.64	27.64	-0.61%	16,383,998
Aug 8, 2025	28.03	28.08	27.75	27.81	27.81	-0.86%	31,947,430
Aug 7, 2025	27.71	28.10	27.69	28.05	28.05	2.19%	27,981,150
Aug 6, 2025	27.43	27.65	27.32	27.45	27.45	1.59%	27,541,104
Aug 5, 2025	27.02	27.22	26.86	27.02	27.02	0.33%	15,511,082
Aug 4, 2025	27.00	27.07	26.76	26.93	26.93	1.05%	16,455,846
Aug 1, 2025	27.09	27.17	26.57	26.65	26.65	0.38%	30,103,544
Jul 31, 2025	26.48	26.77	26.39	26.55	26.55	-1.23%	26,591,820
Jul 30, 2025	26.63	27.18	26.30	26.88	26.88	0.45%	62,920,791
Jul 29, 2025	26.51	26.89	26.51	26.76	26.76	0.90%	20,673,069
Jul 28, 2025	26.80	26.81	26.39	26.52	26.52	-1.56%	22,597,188
Jul 25, 2025	27.12	27.17	26.83	26.94	26.94	-0.70%	22,740,479
Jul 24, 2025	27.21	27.26	27.03	27.13	27.13	-1.27%	18,412,941
Jul 23, 2025	27.03	27.57	27.03	27.48	27.48	1.78%	26,780,302
Jul 22, 2025	27.23	27.29	26.98	27.00	27.00	-0.30%	17,744,206
Jul 21, 2025	27.05	27.29	27.00	27.08	27.08	0.86%	29,230,252
Jul 18, 2025	27.59	27.67	26.82	26.85	26.85	-3.03%	28,778,355
Jul 17, 2025	27.41	27.69	27.37	27.69	27.69	0.44%	23,011,220
Jul 16, 2025	27.36	27.58	27.22	27.57	27.57	0.36%	21,936,483
Jul 15, 2025	27.44	27.53	27.08	27.47	27.47	0.59%	40,297,690
Jul 14, 2025	27.37	27.50	27.24	27.31	27.31	-0.80%	21,671,815
Jul 11, 2025	27.47	27.63	27.31	27.53	27.53	-0.69%	27,773,391
Jul 10, 2025	27.57	27.81	27.51	27.72	27.72	-1.56%	58,297,179