EWZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	32.47	32.55	31.64	31.76	31.76	-1.52%	49,428,991
Nov 4, 2026	32.17	32.33	31.89	32.25	32.25	1.64%	40,659,813
Nov 3, 2026	31.62	31.86	31.50	31.73	31.73	-1.34%	48,938,642
Nov 2, 2026	32.46	32.92	32.13	32.16	32.16	-0.92%	32,420,776
Oct 30, 2026	32.47	32.88	32.21	32.46	32.46	-2.05%	54,821,030
Oct 29, 2026	33.43	33.59	32.75	33.14	33.14	-1.43%	66,038,950
Oct 28, 2026	34.17	34.31	33.28	33.62	33.62	-1.98%	90,499,837
Oct 27, 2026	34.87	35.20	34.24	34.30	34.30	0.44%	90,845,514
Oct 26, 2026	31.71	34.54	31.40	34.15	34.15	-19.82%	299,049,345
Oct 23, 2026	41.95	42.63	41.61	42.59	42.59	1.77%	82,953,957
Oct 22, 2026	42.34	42.46	41.57	41.85	41.85	-1.55%	61,089,615
Oct 21, 2026	42.95	42.98	42.28	42.51	42.51	-1.00%	45,085,268
Oct 20, 2026	42.65	43.22	42.39	42.94	42.94	2.41%	63,048,049
Oct 19, 2026	42.28	42.55	41.70	41.93	41.93	0.24%	37,918,005
Oct 16, 2026	42.08	42.22	41.62	41.83	41.83	0.60%	50,400,362
Oct 15, 2026	41.78	42.49	41.45	41.58	41.58	-2.39%	41,821,654
Oct 14, 2026	42.21	42.72	41.85	42.60	42.60	-0.63%	58,376,163
Oct 13, 2026	42.78	43.19	42.77	42.87	42.87	-1.54%	52,431,801
Oct 12, 2026	43.67	43.81	43.43	43.54	43.54	-	20,292,680
Oct 9, 2026	43.22	43.63	43.00	43.54	43.54	2.23%	51,646,283
Oct 8, 2026	42.34	43.12	42.19	42.59	42.59	0.52%	43,312,715
Oct 7, 2026	42.91	42.96	42.34	42.37	42.37	-1.47%	45,152,473
Oct 6, 2026	43.55	43.56	42.62	43.00	43.00	0.05%	59,491,334
Oct 5, 2026	42.78	43.90	42.74	42.98	42.98	12.54%	186,648,560
Oct 2, 2026	37.46	38.22	36.82	38.19	38.19	2.83%	56,337,534
Oct 1, 2026	37.20	37.42	36.54	37.14	37.14	-0.30%	34,604,605
Sep 30, 2026	36.99	37.48	36.73	37.25	37.25	2.14%	30,413,555
Sep 29, 2026	36.05	36.49	35.97	36.47	36.47	0.72%	28,664,529
Sep 28, 2026	36.18	36.60	36.12	36.21	36.21	-1.66%	19,962,361
Sep 25, 2026	36.66	36.97	36.42	36.82	36.82	-0.24%	15,951,578
Sep 24, 2026	37.29	37.50	36.82	36.91	36.91	-1.23%	29,139,976
Sep 23, 2026	38.28	38.39	37.35	37.37	37.37	-2.33%	33,354,647
Sep 22, 2026	37.57	38.35	37.52	38.26	38.26	0.50%	23,942,401
Sep 21, 2026	37.94	38.18	37.67	38.07	38.07	1.47%	26,135,949
Sep 18, 2026	37.44	37.56	37.20	37.52	37.52	-0.58%	19,215,332
Sep 17, 2026	37.63	37.89	36.86	37.74	37.74	0.69%	20,861,264
Sep 16, 2026	37.50	37.82	37.24	37.48	37.48	-0.79%	20,788,695
Sep 15, 2026	37.60	38.07	37.56	37.78	37.78	0.16%	16,465,398
Sep 14, 2026	37.26	37.87	37.18	37.72	37.72	-1.23%	21,584,850
Sep 11, 2026	38.63	38.64	37.89	38.19	38.19	-0.96%	16,634,862
Sep 10, 2026	37.64	38.84	37.61	38.56	38.56	1.29%	25,458,840
Sep 9, 2026	38.36	38.50	37.89	38.07	38.07	-1.40%	22,813,759
Sep 8, 2026	38.69	39.10	38.49	38.61	38.61	1.98%	38,101,511
Sep 4, 2026	37.60	38.26	37.55	37.86	37.86	-0.71%	24,807,415
Sep 3, 2026	38.87	38.87	37.89	38.13	38.13	0.11%	24,672,727
Sep 2, 2026	37.04	38.22	36.95	38.09	38.09	4.16%	40,183,989
Sep 1, 2026	36.10	36.98	36.07	36.57	36.57	1.50%	33,482,610
Aug 31, 2026	36.18	36.34	35.80	36.03	36.03	1.35%	24,264,856
Aug 28, 2026	35.69	35.70	35.00	35.55	35.55	-0.59%	26,074,565
Aug 27, 2026	35.63	35.79	35.36	35.76	35.76	0.11%	16,919,371