EWZS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	10.89	10.95	10.71	10.77	10.77	-1.64%	130,374
Feb 20, 2025	10.95	11.00	10.89	10.95	10.95	0.55%	124,825
Feb 19, 2025	11.05	11.07	10.88	10.89	10.89	-2.42%	154,329
Feb 18, 2025	11.16	11.27	11.11	11.16	11.16	0.63%	278,898
Feb 14, 2025	10.85	11.09	10.83	11.09	11.09	4.52%	163,688
Feb 13, 2025	10.50	10.64	10.48	10.61	10.61	0.09%	73,493
Feb 12, 2025	10.60	10.68	10.55	10.60	10.60	-1.58%	99,440
Feb 11, 2025	10.70	10.79	10.66	10.77	10.77	1.80%	209,940
Feb 10, 2025	10.57	10.63	10.51	10.58	10.58	1.83%	74,797
Feb 7, 2025	10.61	10.65	10.39	10.39	10.39	-2.44%	47,373
Feb 6, 2025	10.59	10.69	10.53	10.65	10.65	1.72%	96,611
Feb 5, 2025	10.39	10.55	10.39	10.47	10.47	-1.13%	131,761
Feb 4, 2025	10.44	10.65	10.41	10.59	10.59	0.67%	79,059
Feb 3, 2025	10.37	10.58	10.32	10.52	10.52	0.19%	230,948
Jan 31, 2025	10.69	10.73	10.50	10.50	10.50	-0.94%	109,010
Jan 30, 2025	10.34	10.64	10.34	10.60	10.60	4.02%	255,699
Jan 29, 2025	10.23	10.31	10.19	10.19	10.19	-0.59%	135,089
Jan 28, 2025	10.29	10.34	10.25	10.25	10.25	-0.39%	161,346
Jan 27, 2025	10.20	10.30	10.15	10.29	10.29	2.80%	82,806
Jan 24, 2025	10.09	10.12	9.98	10.01	10.01	0.50%	74,515
Jan 23, 2025	9.97	10.10	9.89	9.96	9.96	-0.40%	62,368
Jan 22, 2025	9.85	10.05	9.85	10.00	10.00	2.15%	257,918
Jan 21, 2025	9.69	9.79	9.65	9.79	9.79	2.19%	162,700
Jan 17, 2025	9.53	9.71	9.53	9.58	9.58	0.21%	70,677
Jan 16, 2025	9.68	9.71	9.53	9.56	9.56	-3.14%	195,780
Jan 15, 2025	9.68	9.89	9.61	9.87	9.87	4.00%	208,025
Jan 14, 2025	9.36	9.50	9.36	9.49	9.49	1.50%	445,844
Jan 13, 2025	9.32	9.40	9.29	9.35	9.35	-0.11%	713,888
Jan 10, 2025	9.44	9.44	9.30	9.36	9.36	-0.74%	152,880
Jan 8, 2025	9.48	9.48	9.39	9.43	9.43	-2.18%	248,285
Jan 7, 2025	9.62	9.71	9.56	9.64	9.64	1.80%	206,680
Jan 6, 2025	9.35	9.52	9.34	9.47	9.47	3.16%	366,635
Jan 3, 2025	9.33	9.33	9.16	9.18	9.18	-1.40%	129,837
Jan 2, 2025	9.17	9.36	9.11	9.31	9.31	0.65%	267,780
Dec 31, 2024	9.30	9.30	9.17	9.25	9.25	-0.54%	112,203
Dec 30, 2024	9.34	9.35	9.16	9.30	9.30	-0.32%	497,758
Dec 27, 2024	9.35	9.40	9.25	9.33	9.33	-0.48%	350,401
Dec 26, 2024	9.38	9.46	9.33	9.38	9.38	-0.69%	275,261
Dec 24, 2024	9.35	9.44	9.32	9.44	9.44	1.07%	89,555
Dec 23, 2024	9.55	9.55	9.34	9.34	9.34	-4.30%	194,566
Dec 20, 2024	9.65	9.86	9.61	9.76	9.76	2.74%	704,996
Dec 19, 2024	9.42	9.59	9.36	9.50	9.50	3.04%	509,190
Dec 18, 2024	9.70	9.70	9.14	9.22	9.22	-6.87%	613,591
Dec 17, 2024	9.74	10.01	9.65	9.90	9.90	-1.00%	221,863
Dec 16, 2024	10.21	10.25	10.00	10.00	9.76	-2.91%	578,547
Dec 13, 2024	10.49	10.49	10.29	10.30	10.05	-2.18%	334,564
Dec 12, 2024	10.76	10.76	10.41	10.53	10.28	-3.92%	140,610
Dec 11, 2024	10.80	11.16	10.70	10.96	10.70	2.14%	2,459,538
Dec 10, 2024	10.69	10.75	10.64	10.73	10.47	2.19%	149,498
Dec 9, 2024	10.67	10.72	10.50	10.50	10.25	-0.19%	71,054
Dec 6, 2024	10.80	10.80	10.48	10.52	10.27	-3.49%	363,665
Dec 5, 2024	10.98	11.03	10.84	10.90	10.64	1.96%	788,396
Dec 4, 2024	10.74	10.83	10.66	10.69	10.43	-	400,684
Dec 3, 2024	10.64	10.71	10.58	10.69	10.43	0.75%	91,979
Dec 2, 2024	10.65	10.70	10.53	10.61	10.36	-0.66%	161,505
Nov 29, 2024	10.63	10.87	10.44	10.68	10.42	-6.15%	1,795,079
Nov 27, 2024	11.79	11.80	11.36	11.38	11.11	-4.21%	432,638
Nov 26, 2024	11.80	11.94	11.77	11.88	11.60	1.45%	104,032
Nov 25, 2024	11.66	11.73	11.62	11.71	11.43	1.30%	45,899
Nov 22, 2024	11.37	11.62	11.37	11.56	11.28	1.76%	835,109
Nov 21, 2024	11.35	11.40	11.31	11.36	11.09	-1.90%	34,869
Nov 20, 2024	11.54	11.58	11.42	11.58	11.30	-0.17%	77,307
Nov 19, 2024	11.51	11.60	11.51	11.60	11.32	0.35%	6,617
Nov 18, 2024	11.52	11.62	11.50	11.56	11.28	1.05%	34,702
Nov 15, 2024	11.54	11.57	11.43	11.44	11.17	-0.26%	26,233
Nov 14, 2024	11.59	11.60	11.45	11.47	11.20	-0.17%	28,459
Nov 13, 2024	11.55	11.55	11.38	11.49	11.22	-0.61%	23,367
Nov 12, 2024	11.58	11.63	11.49	11.56	11.28	-0.69%	42,610
Nov 11, 2024	11.49	11.66	11.48	11.64	11.36	0.26%	73,485
Nov 8, 2024	11.60	11.66	11.42	11.61	11.33	-2.52%	147,059
Nov 7, 2024	12.24	12.27	11.78	11.91	11.63	-1.89%	82,049
Nov 6, 2024	11.71	12.14	11.68	12.14	11.85	1.76%	32,820
Nov 5, 2024	11.74	11.97	11.74	11.93	11.65	0.42%	87,259
Nov 4, 2024	11.76	11.97	11.76	11.88	11.60	4.30%	426,856
Nov 1, 2024	11.67	11.69	11.39	11.39	11.12	-3.31%	221,932
Oct 31, 2024	11.84	11.90	11.74	11.78	11.50	-0.84%	82,831
Oct 30, 2024	11.83	11.93	11.82	11.88	11.60	0.25%	1,248,264
Oct 29, 2024	12.00	12.01	11.81	11.85	11.57	-1.41%	104,709
Oct 28, 2024	12.01	12.07	11.98	12.02	11.73	1.01%	46,216
Oct 25, 2024	11.99	12.04	11.88	11.90	11.62	-0.92%	597,342
Oct 24, 2024	11.78	12.04	11.75	12.01	11.72	1.35%	301,033
Oct 23, 2024	11.84	11.86	11.69	11.85	11.57	-0.34%	403,468
Oct 22, 2024	11.98	12.00	11.83	11.89	11.61	-0.75%	117,971
Oct 21, 2024	11.97	12.01	11.93	11.98	11.69	-0.25%	81,801
Oct 18, 2024	12.20	12.20	11.97	12.01	11.72	-0.99%	60,331
Oct 17, 2024	11.99	12.13	11.99	12.13	11.84	-0.16%	29,571
Oct 16, 2024	12.02	12.23	12.02	12.15	11.86	0.83%	20,020
Oct 15, 2024	12.16	12.16	12.04	12.05	11.76	-1.71%	36,065
Oct 14, 2024	11.98	12.26	11.98	12.26	11.97	1.66%	97,859
Oct 11, 2024	11.92	12.06	11.88	12.06	11.77	-0.50%	1,727,452
Oct 10, 2024	12.05	12.16	12.05	12.12	11.83	0.17%	23,772
Oct 9, 2024	12.21	12.25	12.05	12.10	11.81	-2.26%	93,175
Oct 8, 2024	12.36	12.42	12.32	12.38	12.08	-0.72%	22,934
Oct 7, 2024	12.49	12.61	12.40	12.47	12.17	-0.72%	38,819
Oct 4, 2024	12.39	12.56	12.39	12.56	12.26	0.64%	23,305
Oct 3, 2024	12.42	12.51	12.29	12.48	12.18	-1.65%	824,617
Oct 2, 2024	12.79	12.83	12.65	12.69	12.39	1.36%	323,754
Oct 1, 2024	12.69	12.70	12.51	12.52	12.22	-0.48%	113,499
Sep 30, 2024	12.58	12.60	12.51	12.58	12.28	-0.55%	232,969
Sep 27, 2024	12.67	12.74	12.65	12.65	12.35	-	1,112,007