EWZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 25, 2025	32.15	32.59	32.00	32.55	-	1.09%	20,262,725
Nov 24, 2025	32.32	32.37	32.13	32.20	32.20	0.53%	17,462,413
Nov 21, 2025	31.94	32.15	31.56	32.03	32.03	0.41%	29,865,883
Nov 20, 2025	32.73	32.85	31.85	31.90	31.90	-1.82%	27,673,893
Nov 19, 2025	32.46	32.65	32.37	32.49	32.49	-0.67%	22,200,822
Nov 18, 2025	32.65	32.86	32.51	32.71	32.71	-0.21%	17,725,790
Nov 17, 2025	33.05	33.12	32.64	32.78	32.78	-1.21%	29,832,082
Nov 14, 2025	33.07	33.45	32.91	33.18	33.18	0.61%	40,963,370
Nov 13, 2025	33.24	33.41	32.84	32.98	32.98	-0.72%	24,375,166
Nov 12, 2025	33.32	33.35	32.95	33.22	33.22	-0.81%	34,807,573
Nov 11, 2025	33.43	33.62	33.32	33.49	33.49	2.35%	41,923,484
Nov 10, 2025	32.63	32.73	32.50	32.72	32.72	1.30%	23,378,524
Nov 7, 2025	31.93	32.30	31.71	32.30	32.30	0.81%	21,474,018
Nov 6, 2025	32.36	32.36	31.97	32.04	32.04	-0.19%	22,327,918
Nov 5, 2025	31.51	32.13	31.49	32.10	32.10	2.95%	34,649,748
Nov 4, 2025	31.26	31.44	31.16	31.18	31.18	-1.08%	20,361,922
Nov 3, 2025	31.44	31.62	31.33	31.52	31.52	1.12%	15,008,719
Oct 31, 2025	31.13	31.21	30.98	31.17	31.17	0.39%	15,513,350
Oct 30, 2025	30.91	31.17	30.88	31.05	31.05	-0.42%	19,757,623
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