EWZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	35.63	35.79	35.36	35.74	-	0.06%	14,595,557
Aug 26, 2026	35.98	36.12	35.69	35.72	35.72	-0.45%	17,363,435
Aug 25, 2026	35.30	35.90	34.98	35.88	35.88	2.02%	36,100,898
Aug 24, 2026	34.66	35.56	34.64	35.17	35.17	0.31%	18,332,423
Aug 21, 2026	34.44	35.28	34.44	35.06	35.06	2.69%	26,794,927
Aug 20, 2026	34.17	34.61	34.06	34.14	34.14	-0.35%	13,531,681
Aug 19, 2026	34.65	34.93	34.25	34.26	34.26	1.66%	28,485,988
Aug 18, 2026	33.88	34.31	33.65	33.70	33.70	-0.79%	17,907,597
Aug 17, 2026	34.18	34.21	33.82	33.97	33.97	0.12%	14,084,369
Aug 14, 2026	34.01	34.06	33.44	33.93	33.93	0.47%	20,226,260
Aug 13, 2026	33.87	34.07	33.57	33.77	33.77	-0.27%	22,793,695
Aug 12, 2026	33.93	34.11	33.81	33.86	33.86	-0.35%	24,333,596
Aug 11, 2026	35.06	35.11	33.87	33.98	33.98	-3.44%	33,979,177
Aug 10, 2026	35.30	35.37	35.07	35.19	35.19	-0.42%	21,183,657
Aug 7, 2026	36.02	36.03	35.22	35.34	35.34	-1.31%	17,389,080
Aug 6, 2026	36.22	36.25	35.76	35.81	35.81	-0.83%	20,179,356
Aug 5, 2026	36.54	36.81	36.09	36.11	36.11	0.06%	17,227,904
Aug 4, 2026	36.68	36.73	36.00	36.09	36.09	-0.91%	23,864,957
Aug 3, 2026	36.60	36.69	36.29	36.42	36.42	-0.63%	13,828,027
Jul 31, 2026	36.51	36.84	36.15	36.65	36.65	0.33%	23,352,716
Jul 30, 2026	35.78	36.56	35.70	36.53	36.53	2.99%	17,486,384
Jul 29, 2026	35.96	36.05	35.46	35.47	35.47	-1.61%	19,129,963
Jul 28, 2026	36.08	36.27	35.93	36.05	36.05	0.50%	13,598,716
Jul 27, 2026	35.73	35.92	35.67	35.87	35.87	0.39%	14,285,546
Jul 24, 2026	35.94	36.23	35.69	35.73	35.73	-1.22%	13,782,231
Jul 23, 2026	36.26	36.51	36.05	36.17	36.17	-1.23%	16,185,060
Jul 22, 2026	36.00	36.65	36.00	36.62	36.62	2.81%	20,551,365
Jul 21, 2026	35.49	35.67	35.29	35.62	35.62	0.39%	11,932,534
Jul 20, 2026	35.40	35.66	35.30	35.48	35.48	0.71%	12,509,386
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