EWZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	35.08	35.40	34.97	35.23	35.23	-0.28%	13,468,922
Jul 16, 2026	35.59	35.65	35.24	35.33	35.33	-1.53%	18,875,854
Jul 15, 2026	36.01	36.07	35.74	35.88	35.88	-0.42%	20,329,052
Jul 14, 2026	35.92	36.25	35.85	36.03	36.03	1.81%	17,783,073
Jul 13, 2026	35.82	35.91	35.38	35.39	35.39	-1.50%	15,981,968
Jul 10, 2026	35.60	35.99	35.56	35.93	35.93	2.77%	30,748,590
Jul 9, 2026	34.48	35.07	34.37	34.96	34.96	1.60%	15,760,433
Jul 8, 2026	34.48	34.60	34.20	34.41	34.41	-0.66%	14,899,463
Jul 7, 2026	34.87	35.23	34.55	34.64	34.64	-0.80%	13,775,827
Jul 6, 2026	34.54	34.93	34.36	34.92	34.92	1.42%	10,244,244
Jul 2, 2026	34.46	34.93	34.24	34.43	34.43	0.73%	18,726,138
Jul 1, 2026	33.96	34.47	33.88	34.18	34.18	-0.93%	16,364,100
Jun 30, 2026	34.11	34.59	34.01	34.50	34.50	-0.14%	13,436,434
Jun 29, 2026	34.60	34.69	34.38	34.55	34.55	-0.35%	8,997,156
Jun 26, 2026	34.14	34.84	34.10	34.67	34.67	1.43%	20,251,708
Jun 25, 2026	34.10	34.52	33.87	34.18	34.18	0.97%	16,100,447
Jun 24, 2026	33.99	34.08	33.61	33.85	33.85	-0.88%	16,104,805
Jun 23, 2026	33.79	34.23	33.77	34.15	34.15	-0.35%	17,799,244
Jun 22, 2026	34.22	34.42	34.03	34.27	34.27	1.60%	14,433,162
Jun 18, 2026	33.91	34.15	33.60	33.73	33.73	-1.11%	23,020,525
Jun 17, 2026	34.76	35.17	33.96	34.11	34.11	-0.87%	27,025,485
Jun 16, 2026	34.44	34.59	34.23	34.41	34.41	-0.66%	20,602,383
Jun 15, 2026	35.46	35.62	34.55	34.64	34.64	-0.37%	27,756,084
Jun 12, 2026	34.99	35.22	34.84	35.10	34.77	0.83%	31,517,030
Jun 11, 2026	34.00	34.93	33.86	34.81	34.48	3.05%	29,004,188
Jun 10, 2026	33.74	34.07	33.63	33.78	33.46	-0.41%	16,855,694
Jun 9, 2026	33.99	34.28	33.58	33.92	33.60	0.68%	32,699,739
Jun 8, 2026	33.98	34.10	33.53	33.69	33.37	-0.94%	21,069,317
Jun 5, 2026	34.29	34.60	33.95	34.01	33.69	-2.21%	23,515,329
Jun 4, 2026	34.90	35.03	34.68	34.78	34.45	0.40%	15,252,507
Jun 3, 2026	35.01	35.13	34.45	34.64	34.31	-3.19%	29,211,147
Jun 2, 2026	35.52	35.98	35.43	35.78	35.44	0.31%	29,476,683
Jun 1, 2026	35.62	35.81	35.49	35.67	35.33	-0.67%	20,817,509
May 29, 2026	35.70	35.99	35.53	35.91	35.57	-0.55%	24,973,362
May 28, 2026	36.08	36.48	35.86	36.11	35.77	-	25,384,764
May 27, 2026	36.28	36.56	36.05	36.11	35.77	-1.04%	17,466,715
May 26, 2026	36.70	36.76	36.19	36.49	36.15	0.33%	18,363,605
May 22, 2026	36.69	36.74	36.15	36.37	36.03	-1.73%	26,291,266
May 21, 2026	36.45	37.28	36.32	37.01	36.66	0.71%	19,884,113
May 20, 2026	36.23	36.92	36.21	36.75	36.40	2.40%	42,885,666
May 19, 2026	35.72	36.29	35.72	35.89	35.55	-2.31%	57,195,430
May 18, 2026	36.48	36.76	36.26	36.74	36.39	1.41%	22,428,515
May 15, 2026	36.04	36.36	35.88	36.23	35.89	-2.42%	36,438,436
May 14, 2026	37.19	37.41	36.99	37.13	36.78	0.95%	36,035,523
May 13, 2026	37.82	38.17	36.68	36.78	36.43	-3.82%	62,282,038
May 12, 2026	38.33	38.54	38.05	38.24	37.88	-1.09%	42,380,536
May 11, 2026	39.15	39.25	38.52	38.66	38.30	-1.18%	31,075,234
May 8, 2026	39.47	39.50	39.12	39.12	38.75	0.82%	24,472,790
May 7, 2026	39.48	39.52	38.74	38.80	38.43	-2.76%	28,765,058
May 6, 2026	40.02	40.04	39.54	39.90	39.52	0.48%	21,054,675