EWZS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	15.55	15.58	15.15	15.25	15.25	4.09%	530,156
Apr 7, 2026	14.75	14.75	14.46	14.65	14.65	-0.95%	2,215,117
Apr 6, 2026	14.85	14.93	14.75	14.79	14.79	0.01%	232,594
Apr 2, 2026	14.54	15.05	14.47	14.79	14.79	-0.47%	338,636
Apr 1, 2026	14.92	15.10	14.82	14.86	14.86	0.34%	342,949
Mar 31, 2026	14.17	14.84	14.12	14.81	14.81	6.99%	925,389
Mar 30, 2026	13.96	14.06	13.74	13.84	13.84	0.02%	189,969
Mar 27, 2026	13.80	14.03	13.72	13.84	13.84	-0.57%	141,993
Mar 26, 2026	14.18	14.25	13.88	13.92	13.92	-3.73%	994,405
Mar 25, 2026	14.21	14.51	14.19	14.46	14.46	4.10%	865,470
Mar 24, 2026	13.67	13.96	13.65	13.89	13.89	-1.21%	351,902
Mar 23, 2026	13.62	14.10	13.62	14.06	14.06	6.47%	736,466
Mar 20, 2026	13.53	13.53	13.03	13.21	13.21	-4.03%	370,303
Mar 19, 2026	13.36	13.91	13.27	13.76	13.76	0.15%	326,456
Mar 18, 2026	13.99	14.11	13.72	13.74	13.74	-2.00%	114,343
Mar 17, 2026	14.17	14.31	13.96	14.02	14.02	0.44%	194,816
Mar 16, 2026	13.84	14.05	13.72	13.96	13.96	3.03%	192,741
Mar 13, 2026	14.08	14.25	13.46	13.55	13.55	-3.21%	409,056
Mar 12, 2026	14.36	14.36	13.93	14.00	14.00	-4.50%	357,496
Mar 11, 2026	14.78	14.93	14.54	14.66	14.66	-0.27%	77,179
Mar 10, 2026	14.52	15.06	14.47	14.70	14.70	1.66%	325,026
Mar 9, 2026	14.17	14.57	14.00	14.46	14.46	1.12%	332,392
Mar 6, 2026	14.03	14.34	13.97	14.30	14.30	-0.35%	153,476
Mar 5, 2026	14.59	14.66	14.23	14.35	14.35	-3.17%	362,895
Mar 4, 2026	14.88	14.95	14.74	14.82	14.82	2.03%	242,983
Mar 3, 2026	14.51	14.74	14.07	14.53	14.53	-5.68%	745,539
Mar 2, 2026	15.15	15.51	15.07	15.40	15.40	-1.10%	276,565
Feb 27, 2026	15.70	15.76	15.53	15.57	15.57	-2.19%	283,946
Feb 26, 2026	15.87	15.92	15.56	15.92	15.92	0.44%	3,597,274
Feb 25, 2026	16.00	16.03	15.72	15.85	15.85	-0.27%	925,355
Feb 24, 2026	15.59	15.90	15.58	15.89	15.89	2.21%	339,744
Feb 23, 2026	15.62	15.76	15.46	15.55	15.55	-0.69%	755,127
Feb 20, 2026	15.31	15.74	15.30	15.66	15.66	1.70%	3,476,043
Feb 19, 2026	15.12	15.42	15.04	15.40	15.40	1.97%	2,362,101
Feb 18, 2026	15.13	15.33	14.93	15.10	15.10	1.07%	457,743
Feb 17, 2026	15.05	15.39	14.59	14.94	14.94	-0.63%	4,247,203
Feb 13, 2026	15.05	15.08	14.65	15.04	15.04	-0.82%	268,351
Feb 12, 2026	15.59	15.61	15.10	15.16	15.16	-2.54%	395,348
Feb 11, 2026	15.46	15.66	15.38	15.56	15.55	2.09%	778,303
Feb 10, 2026	15.25	15.32	15.15	15.24	15.24	-0.22%	114,120
Feb 9, 2026	15.05	15.29	15.00	15.27	15.27	1.99%	1,211,937
Feb 6, 2026	14.93	14.98	14.73	14.97	14.97	1.64%	142,438
Feb 5, 2026	14.93	15.05	14.70	14.73	14.73	-0.39%	181,181
Feb 4, 2026	15.12	15.12	14.65	14.79	14.79	-3.03%	334,056
Feb 3, 2026	15.42	15.46	15.08	15.25	15.25	1.75%	250,410
Feb 2, 2026	14.74	15.00	14.74	14.99	14.99	1.05%	441,684
Jan 30, 2026	15.12	15.17	14.68	14.83	14.83	-3.07%	246,703
Jan 29, 2026	15.61	15.64	14.90	15.30	15.30	-1.37%	664,530
Jan 28, 2026	15.53	15.65	15.22	15.51	15.51	1.28%	249,953
Jan 27, 2026	15.15	15.35	15.13	15.32	15.32	4.01%	399,277