EWZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 5, 2026	39.57	39.93	39.34	39.71	39.34	1.72%	19,822,604
May 4, 2026	39.54	39.71	38.99	39.04	38.67	-0.99%	27,715,343
May 1, 2026	39.74	39.78	39.29	39.43	39.06	-0.68%	12,713,511
Apr 30, 2026	39.11	39.77	39.02	39.70	39.33	2.72%	24,422,652
Apr 29, 2026	39.35	39.35	38.61	38.65	38.29	-2.62%	38,816,211
Apr 28, 2026	39.49	39.79	39.24	39.69	39.32	-0.50%	14,104,627
Apr 27, 2026	40.20	40.34	39.87	39.89	39.51	-0.13%	18,898,970
Apr 24, 2026	39.81	39.95	39.55	39.94	39.56	-0.37%	28,309,936
Apr 23, 2026	40.68	40.80	39.92	40.09	39.71	-1.23%	37,964,588
Apr 22, 2026	41.27	41.33	40.55	40.59	40.21	-0.49%	24,230,281
Apr 21, 2026	41.41	41.77	40.79	40.79	40.41	-1.23%	16,147,150
Apr 20, 2026	41.44	41.45	41.03	41.30	40.91	0.34%	17,752,995
Apr 17, 2026	41.87	41.89	41.12	41.16	40.77	-0.75%	47,254,686
Apr 16, 2026	41.66	41.67	41.19	41.47	41.08	0.02%	26,874,285