EWZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	42.33	43.11	42.20	42.59	42.59	0.52%	44,124,445
Oct 7, 2026	42.91	42.96	42.34	42.37	42.37	-1.47%	45,152,473
Oct 6, 2026	43.55	43.56	42.62	43.00	43.00	0.05%	59,491,334
Oct 5, 2026	42.78	43.90	42.74	42.98	42.98	12.54%	186,648,560
Oct 2, 2026	37.46	38.22	36.82	38.19	38.19	2.83%	56,337,534
Oct 1, 2026	37.20	37.42	36.54	37.14	37.14	-0.30%	34,604,605
Sep 30, 2026	36.99	37.48	36.73	37.25	37.25	2.14%	30,413,555
Sep 29, 2026	36.05	36.49	35.97	36.47	36.47	0.72%	28,664,529
Sep 28, 2026	36.18	36.60	36.12	36.21	36.21	-1.66%	19,962,361
Sep 25, 2026	36.66	36.97	36.42	36.82	36.82	-0.24%	15,951,578
Sep 24, 2026	37.29	37.50	36.82	36.91	36.91	-1.23%	29,139,976
Sep 23, 2026	38.28	38.39	37.35	37.37	37.37	-2.33%	33,354,647
Sep 22, 2026	37.57	38.35	37.52	38.26	38.26	0.50%	23,942,401
Sep 21, 2026	37.94	38.18	37.67	38.07	38.07	1.47%	26,135,949
Sep 18, 2026	37.44	37.56	37.20	37.52	37.52	-0.58%	19,215,332
Sep 17, 2026	37.63	37.89	36.86	37.74	37.74	0.69%	20,861,264
Sep 16, 2026	37.50	37.82	37.24	37.48	37.48	-0.79%	20,788,695
Sep 15, 2026	37.60	38.07	37.56	37.78	37.78	0.16%	16,465,398
Sep 14, 2026	37.26	37.87	37.18	37.72	37.72	-1.23%	21,584,850
Sep 11, 2026	38.63	38.64	37.89	38.19	38.19	-0.96%	16,634,862
Sep 10, 2026	37.64	38.84	37.61	38.56	38.56	1.29%	25,458,840
Sep 9, 2026	38.36	38.50	37.89	38.07	38.07	-1.40%	22,813,759
Sep 8, 2026	38.69	39.10	38.49	38.61	38.61	1.98%	38,101,511
Sep 4, 2026	37.60	38.26	37.55	37.86	37.86	-0.71%	24,807,415
Sep 3, 2026	38.87	38.87	37.89	38.13	38.13	0.11%	24,672,727
Sep 2, 2026	37.04	38.22	36.95	38.09	38.09	4.16%	40,183,989
Sep 1, 2026	36.10	36.98	36.07	36.57	36.57	1.50%	33,482,610
Aug 31, 2026	36.18	36.34	35.80	36.03	36.03	1.35%	24,264,856
Aug 28, 2026	35.69	35.70	35.00	35.55	35.55	-0.59%	26,074,565
Aug 27, 2026	35.63	35.79	35.36	35.76	35.76	0.11%	16,919,371
Aug 26, 2026	35.98	36.12	35.69	35.72	35.72	-0.45%	22,089,290
Aug 25, 2026	35.30	35.90	34.98	35.88	35.88	2.02%	38,360,927
Aug 24, 2026	34.66	35.56	34.64	35.17	35.17	0.31%	19,131,042
Aug 21, 2026	34.44	35.28	34.44	35.06	35.06	2.69%	26,912,666
Aug 20, 2026	34.17	34.61	34.06	34.14	34.14	-0.35%	13,840,857
Aug 19, 2026	34.65	34.93	34.25	34.26	34.26	1.66%	29,254,973
Aug 18, 2026	33.88	34.31	33.65	33.70	33.70	-0.79%	18,017,147
Aug 17, 2026	34.18	34.21	33.82	33.97	33.97	0.12%	14,386,478
Aug 14, 2026	34.01	34.06	33.44	33.93	33.93	0.47%	20,658,126
Aug 13, 2026	33.87	34.07	33.57	33.77	33.77	-0.27%	23,831,464
Aug 12, 2026	33.93	34.11	33.81	33.86	33.86	-0.35%	25,018,465
Aug 11, 2026	35.06	35.11	33.87	33.98	33.98	-3.44%	34,926,471
Aug 10, 2026	35.30	35.37	35.07	35.19	35.19	-0.42%	23,088,956
Aug 7, 2026	36.02	36.03	35.22	35.34	35.34	-1.31%	19,423,022
Aug 6, 2026	36.22	36.25	35.76	35.81	35.81	-0.83%	20,191,627
Aug 5, 2026	36.54	36.81	36.09	36.11	36.11	0.06%	18,736,916
Aug 4, 2026	36.68	36.73	36.00	36.09	36.09	-0.91%	26,218,580
Aug 3, 2026	36.60	36.69	36.29	36.42	36.42	-0.63%	13,943,189
Jul 31, 2026	36.51	36.84	36.15	36.65	36.65	0.33%	23,577,472
Jul 30, 2026	35.78	36.56	35.70	36.53	36.53	2.99%	17,505,514