EWZS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	13.69	13.81	13.69	13.77	-	2.94%	78,493
Sep 4, 2025	13.26	13.39	13.17	13.38	13.38	1.43%	174,257
Sep 3, 2025	13.16	13.29	13.15	13.19	13.19	0.26%	107,084
Sep 2, 2025	13.13	13.27	13.09	13.16	13.16	-1.79%	190,550
Aug 29, 2025	13.44	13.45	13.36	13.40	13.40	-0.15%	119,564
Aug 28, 2025	13.27	13.50	13.25	13.42	13.42	2.26%	733,675
Aug 27, 2025	12.90	13.13	12.82	13.12	13.12	1.82%	253,737
Aug 26, 2025	12.92	12.96	12.79	12.89	12.89	-0.35%	81,682
Aug 25, 2025	12.91	13.02	12.90	12.93	12.93	0.54%	110,865
Aug 22, 2025	12.48	12.87	12.46	12.86	12.86	3.88%	205,664
Aug 21, 2025	12.46	12.47	12.35	12.38	12.38	-0.60%	156,541
Aug 20, 2025	12.43	12.51	12.40	12.46	12.46	0.36%	476,750
Aug 19, 2025	12.60	12.60	12.39	12.41	12.41	-3.54%	1,357,862
Aug 18, 2025	12.82	12.92	12.82	12.87	12.87	0.93%	96,520
Aug 15, 2025	12.72	12.83	12.70	12.75	12.75	0.88%	81,449
Aug 14, 2025	12.59	12.74	12.54	12.64	12.64	-0.67%	126,855
Aug 13, 2025	12.72	12.81	12.69	12.72	12.72	-1.24%	181,519
Aug 12, 2025	12.62	12.89	12.62	12.88	12.88	3.79%	666,730
Aug 11, 2025	12.50	12.53	12.39	12.41	12.41	-0.85%	161,371
Aug 8, 2025	12.57	12.65	12.51	12.52	12.52	-0.66%	309,063
Aug 7, 2025	12.49	12.61	12.46	12.60	12.60	1.61%	298,808
Aug 6, 2025	12.25	12.43	12.25	12.40	12.40	2.65%	314,386
Aug 5, 2025	12.04	12.14	12.00	12.08	12.08	0.75%	123,380
Aug 4, 2025	12.04	12.09	11.94	11.99	11.99	0.59%	68,150
Aug 1, 2025	12.07	12.17	11.86	11.92	11.92	0.85%	279,368
Jul 31, 2025	12.04	12.04	11.77	11.82	11.82	-1.42%	153,444
Jul 30, 2025	11.90	12.15	11.72	11.99	11.99	0.67%	384,686
Jul 29, 2025	11.82	11.97	11.82	11.91	11.91	0.38%	485,085
Jul 28, 2025	12.02	12.04	11.82	11.87	11.87	-2.02%	683,999
Jul 25, 2025	12.12	12.15	12.04	12.11	12.11	0.08%	374,375
Jul 24, 2025	12.12	12.17	12.07	12.10	12.10	-1.39%	379,813
Jul 23, 2025	12.13	12.35	12.08	12.27	12.27	2.08%	798,592
Jul 22, 2025	12.14	12.19	12.02	12.02	12.02	-0.25%	598,944
Jul 21, 2025	12.13	12.14	12.02	12.05	12.05	0.25%	1,152,785
Jul 18, 2025	12.44	12.44	12.00	12.02	12.02	-3.38%	1,963,057
Jul 17, 2025	12.31	12.45	12.27	12.44	12.44	0.27%	690,862
Jul 16, 2025	12.41	12.42	12.23	12.41	12.41	-0.51%	1,680,479
Jul 15, 2025	12.46	12.48	12.27	12.47	12.47	0.97%	370,750
Jul 14, 2025	12.39	12.42	12.28	12.35	12.35	-1.04%	441,870
Jul 11, 2025	12.54	12.57	12.41	12.48	12.48	-1.81%	724,131
Jul 10, 2025	12.65	12.74	12.56	12.71	12.71	-1.55%	919,553
Jul 9, 2025	13.05	13.08	12.91	12.91	12.91	-1.53%	468,897
Jul 8, 2025	13.05	13.12	12.97	13.11	13.11	0.69%	133,241
Jul 7, 2025	13.15	13.15	12.93	13.02	13.02	-1.51%	493,481
Jul 3, 2025	13.06	13.25	13.06	13.22	13.22	1.54%	200,837
Jul 2, 2025	13.14	13.14	12.93	13.02	13.02	-1.36%	341,928
Jul 1, 2025	13.26	13.26	13.11	13.20	13.20	-0.45%	161,356
Jun 30, 2025	12.94	13.29	12.93	13.26	13.26	2.39%	326,823
Jun 27, 2025	12.93	13.01	12.87	12.95	12.95	-0.08%	418,658
Jun 26, 2025	12.90	13.00	12.82	12.96	12.96	1.97%	374,339