EWZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	35.70	35.99	35.53	35.91	35.91	-0.55%	24,403,931
May 28, 2026	36.08	36.48	35.86	36.11	36.11	-	24,057,457
May 27, 2026	36.28	36.56	36.05	36.11	36.11	-1.04%	17,052,052
May 26, 2026	36.70	36.76	36.19	36.49	36.49	0.33%	17,243,480
May 22, 2026	36.69	36.74	36.15	36.37	36.37	-1.73%	25,688,079
May 21, 2026	36.45	37.28	36.32	37.01	37.01	0.71%	18,873,593
May 20, 2026	36.23	36.92	36.21	36.75	36.75	2.40%	37,830,845
May 19, 2026	35.72	36.29	35.72	35.89	35.89	-2.31%	56,475,484
May 18, 2026	36.48	36.76	36.26	36.74	36.74	1.41%	20,883,681
May 15, 2026	36.04	36.36	35.88	36.23	36.23	-2.42%	36,438,436
May 14, 2026	37.19	37.41	36.99	37.13	37.13	0.95%	36,035,523
May 13, 2026	37.82	38.17	36.68	36.78	36.78	-3.82%	62,282,038
May 12, 2026	38.33	38.54	38.05	38.24	38.24	-1.09%	42,380,536
May 11, 2026	39.15	39.25	38.52	38.66	38.66	-1.18%	31,075,234
May 8, 2026	39.47	39.50	39.12	39.12	39.12	0.82%	24,472,790
May 7, 2026	39.48	39.52	38.74	38.80	38.80	-2.76%	28,765,058
May 6, 2026	40.02	40.04	39.54	39.90	39.90	0.48%	21,054,675
May 5, 2026	39.57	39.93	39.34	39.71	39.71	1.72%	19,822,604
May 4, 2026	39.54	39.71	38.99	39.04	39.04	-0.99%	27,715,343
May 1, 2026	39.74	39.78	39.29	39.43	39.43	-0.68%	12,713,511
Apr 30, 2026	39.11	39.77	39.02	39.70	39.70	2.72%	24,422,652
Apr 29, 2026	39.35	39.35	38.61	38.65	38.65	-2.62%	38,816,211
Apr 28, 2026	39.49	39.79	39.24	39.69	39.69	-0.50%	14,104,627
Apr 27, 2026	40.20	40.34	39.87	39.89	39.89	-0.13%	18,898,970
Apr 24, 2026	39.81	39.95	39.55	39.94	39.94	-0.37%	28,309,936
Apr 23, 2026	40.68	40.80	39.92	40.09	40.09	-1.23%	37,964,588
Apr 22, 2026	41.27	41.33	40.55	40.59	40.59	-0.49%	24,230,281
Apr 21, 2026	41.41	41.77	40.79	40.79	40.79	-1.23%	16,147,150
Apr 20, 2026	41.44	41.45	41.03	41.30	41.30	0.34%	17,752,995
Apr 17, 2026	41.87	41.89	41.12	41.16	41.16	-0.75%	47,254,686
Apr 16, 2026	41.66	41.67	41.19	41.47	41.47	0.02%	26,874,285
Apr 15, 2026	41.85	41.90	41.37	41.46	41.46	-0.65%	21,544,002
Apr 14, 2026	41.76	42.02	41.64	41.73	41.73	0.51%	22,280,129
Apr 13, 2026	41.12	41.60	40.86	41.52	41.52	0.46%	24,365,767
Apr 10, 2026	40.96	41.33	40.91	41.33	41.33	1.95%	42,023,612
Apr 9, 2026	39.87	40.57	39.86	40.54	40.54	2.48%	38,122,372
Apr 8, 2026	40.04	40.13	39.27	39.56	39.56	2.86%	33,816,462
Apr 7, 2026	38.31	38.49	37.85	38.46	38.46	-0.21%	19,980,939
Apr 6, 2026	38.48	38.75	38.36	38.54	38.54	0.50%	17,698,222
Apr 2, 2026	37.87	38.75	37.76	38.35	38.35	-0.05%	26,086,489
Apr 1, 2026	38.54	38.81	38.28	38.37	38.37	-0.05%	35,809,281
Mar 31, 2026	37.40	38.39	37.29	38.39	38.39	4.41%	47,719,843
Mar 30, 2026	37.00	37.25	36.50	36.77	36.77	0.38%	21,224,598
Mar 27, 2026	36.49	37.14	36.46	36.63	36.63	-0.46%	27,150,350
Mar 26, 2026	37.14	37.44	36.75	36.80	36.80	-1.97%	27,560,558
Mar 25, 2026	37.35	37.80	37.20	37.54	37.54	2.37%	33,715,863
Mar 24, 2026	36.16	36.85	36.11	36.67	36.67	-0.49%	34,959,869
Mar 23, 2026	36.02	37.18	35.90	36.85	36.85	5.11%	53,476,489
Mar 20, 2026	35.92	35.93	34.82	35.06	35.06	-3.95%	47,472,316
Mar 19, 2026	35.46	36.81	35.34	36.50	36.50	0.66%	40,486,419