EWZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 26, 2026	39.26	39.27	38.57	39.10	39.10	-1.24%	38,315,004
Feb 25, 2026	39.58	39.69	39.20	39.59	39.59	0.30%	30,679,207
Feb 24, 2026	38.95	39.53	38.81	39.47	39.47	1.81%	43,938,010
Feb 23, 2026	39.22	39.65	38.67	38.77	38.77	-1.52%	38,392,187
Feb 20, 2026	38.48	39.37	38.44	39.37	39.37	1.97%	47,249,874
Feb 19, 2026	38.09	38.65	37.93	38.61	38.61	1.53%	33,394,385
Feb 18, 2026	38.15	38.67	37.73	38.03	38.03	0.77%	38,950,909
Feb 17, 2026	37.87	38.05	37.22	37.74	37.74	-0.84%	22,877,702
Feb 13, 2026	37.89	38.11	37.34	38.06	38.06	-1.12%	51,538,921
Feb 12, 2026	39.22	39.35	38.26	38.49	38.49	-1.71%	46,210,384
Feb 11, 2026	39.11	39.45	38.79	39.16	39.16	2.19%	43,540,663
Feb 10, 2026	38.30	38.53	38.14	38.32	38.32	-0.26%	28,774,703
Feb 9, 2026	37.82	38.54	37.71	38.42	38.42	2.29%	42,991,811
Feb 6, 2026	37.41	37.58	37.05	37.56	37.56	1.76%	44,086,190
Feb 5, 2026	37.21	37.52	36.69	36.91	36.91	-0.19%	38,352,019