EWZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	39.47	39.50	39.12	39.12	39.12	0.82%	23,711,252
May 7, 2026	39.48	39.52	38.74	38.80	38.80	-2.76%	26,550,261
May 6, 2026	40.02	40.04	39.54	39.90	39.90	0.48%	20,405,142
May 5, 2026	39.57	39.93	39.34	39.71	39.71	1.72%	19,307,633
May 4, 2026	39.54	39.71	38.99	39.04	39.04	-0.99%	27,567,534
May 1, 2026	39.74	39.78	39.29	39.43	39.43	-0.68%	12,375,781
Apr 30, 2026	39.11	39.77	39.02	39.70	39.70	2.72%	23,975,730
Apr 29, 2026	39.35	39.35	38.61	38.65	38.65	-2.62%	35,549,111
Apr 28, 2026	39.49	39.79	39.24	39.69	39.69	-0.50%	14,070,571
Apr 27, 2026	40.20	40.34	39.87	39.89	39.89	-0.13%	17,795,342
Apr 24, 2026	39.81	39.95	39.55	39.94	39.94	-0.37%	28,224,454
Apr 23, 2026	40.68	40.80	39.92	40.09	40.09	-1.23%	37,618,408
Apr 22, 2026	41.27	41.33	40.55	40.59	40.59	-0.49%	22,163,950
Apr 21, 2026	41.41	41.77	40.79	40.79	40.79	-1.23%	16,135,523
Apr 20, 2026	41.44	41.45	41.03	41.30	41.30	0.34%	17,728,278
Apr 17, 2026	41.87	41.89	41.12	41.16	41.16	-0.75%	46,101,819
Apr 16, 2026	41.66	41.67	41.19	41.47	41.47	0.02%	26,868,413
Apr 15, 2026	41.85	41.90	41.37	41.46	41.46	-0.65%	19,830,331
Apr 14, 2026	41.76	42.02	41.64	41.73	41.73	0.51%	22,242,106
Apr 13, 2026	41.12	41.60	40.86	41.52	41.52	0.46%	24,249,127
Apr 10, 2026	40.96	41.33	40.91	41.33	41.33	1.95%	40,527,087
Apr 9, 2026	39.87	40.57	39.86	40.54	40.54	2.48%	38,005,617
Apr 8, 2026	40.04	40.13	39.27	39.56	39.56	2.86%	33,536,672
Apr 7, 2026	38.31	38.49	37.85	38.46	38.46	-0.21%	19,538,570
Apr 6, 2026	38.48	38.75	38.36	38.54	38.54	0.50%	17,210,283
Apr 2, 2026	37.87	38.75	37.76	38.35	38.35	-0.05%	25,963,849
Apr 1, 2026	38.54	38.81	38.28	38.37	38.37	-0.05%	35,670,351
Mar 31, 2026	37.40	38.39	37.29	38.39	38.39	4.41%	46,785,294
Mar 30, 2026	37.00	37.25	36.50	36.77	36.77	0.38%	21,116,829
Mar 27, 2026	36.49	37.14	36.46	36.63	36.63	-0.46%	26,805,556
Mar 26, 2026	37.14	37.44	36.75	36.80	36.80	-1.97%	26,574,781
Mar 25, 2026	37.35	37.80	37.20	37.54	37.54	2.37%	33,646,968
Mar 24, 2026	36.16	36.85	36.11	36.67	36.67	-0.49%	34,487,097
Mar 23, 2026	36.02	37.18	35.90	36.85	36.85	5.11%	51,896,993
Mar 20, 2026	35.92	35.93	34.82	35.06	35.06	-3.95%	46,521,186
Mar 19, 2026	35.46	36.81	35.34	36.50	36.50	0.66%	40,129,035
Mar 18, 2026	36.55	36.90	36.23	36.26	36.26	-1.23%	25,374,637
Mar 17, 2026	37.00	37.31	36.60	36.71	36.71	0.49%	23,917,383
Mar 16, 2026	36.20	36.72	36.12	36.53	36.53	2.93%	30,544,466
Mar 13, 2026	36.51	36.65	35.31	35.49	35.49	-1.74%	42,677,936
Mar 12, 2026	36.94	36.95	36.02	36.12	36.12	-3.96%	39,291,743
Mar 11, 2026	37.58	38.07	37.24	37.61	37.61	0.21%	24,457,498
Mar 10, 2026	37.09	38.13	36.85	37.53	37.53	1.16%	31,537,194
Mar 9, 2026	36.27	37.27	35.96	37.10	37.10	2.26%	43,731,458
Mar 6, 2026	35.85	36.44	35.66	36.28	36.28	-0.22%	34,310,116
Mar 5, 2026	36.81	37.05	36.07	36.36	36.36	-3.01%	55,605,571
Mar 4, 2026	37.46	37.72	37.18	37.49	37.49	1.82%	30,989,506
Mar 3, 2026	36.56	37.24	35.76	36.82	36.82	-4.71%	97,520,540
Mar 2, 2026	37.93	38.88	37.84	38.64	38.64	-0.23%	42,371,642
Feb 27, 2026	38.74	39.12	38.62	38.73	38.73	-0.95%	27,604,622