EWZS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	11.84	11.90	11.74	11.78	11.78	-0.84%	82,830
Oct 30, 2024	11.83	11.93	11.82	11.88	11.88	0.25%	1,248,300
Oct 29, 2024	12.00	12.01	11.81	11.85	11.85	-1.41%	104,709
Oct 28, 2024	12.01	12.07	11.98	12.02	12.02	1.01%	46,216
Oct 25, 2024	11.99	12.04	11.88	11.90	11.90	-0.92%	597,342
Oct 24, 2024	11.78	12.04	11.75	12.01	12.01	1.35%	301,033
Oct 23, 2024	11.84	11.86	11.69	11.85	11.85	-0.34%	403,500
Oct 22, 2024	11.98	12.00	11.83	11.89	11.89	-0.75%	117,971
Oct 21, 2024	11.97	12.01	11.93	11.98	11.98	-0.25%	81,801
Oct 18, 2024	12.20	12.20	11.97	12.01	12.01	-0.99%	60,331
Oct 17, 2024	11.99	12.13	11.99	12.13	12.13	-0.16%	29,600
Oct 16, 2024	12.02	12.23	12.02	12.15	12.15	0.83%	20,020
Oct 15, 2024	12.16	12.16	12.04	12.05	12.05	-1.71%	36,100
Oct 14, 2024	11.98	12.26	11.98	12.26	12.26	1.66%	97,900
Oct 11, 2024	11.92	12.06	11.88	12.06	12.06	-0.50%	1,727,500
Oct 10, 2024	12.05	12.16	12.05	12.12	12.12	0.17%	23,800
Oct 9, 2024	12.21	12.25	12.05	12.10	12.10	-2.26%	93,200
Oct 8, 2024	12.36	12.42	12.32	12.38	12.38	-0.72%	22,934
Oct 7, 2024	12.49	12.61	12.40	12.47	12.47	-0.72%	38,819
Oct 4, 2024	12.39	12.56	12.39	12.56	12.56	0.64%	23,305
Oct 3, 2024	12.42	12.51	12.29	12.48	12.48	-1.65%	824,617
Oct 2, 2024	12.79	12.83	12.65	12.69	12.69	1.36%	323,851
Oct 1, 2024	12.69	12.70	12.51	12.52	12.52	-0.48%	113,500
Sep 30, 2024	12.58	12.60	12.51	12.58	12.58	-0.55%	233,035
Sep 27, 2024	12.67	12.74	12.65	12.65	12.65	-	1,112,007
Sep 26, 2024	12.64	12.73	12.56	12.65	12.65	1.04%	207,633
Sep 25, 2024	12.70	12.70	12.46	12.52	12.52	-1.18%	26,800
Sep 24, 2024	12.68	12.75	12.61	12.67	12.67	2.43%	41,400
Sep 23, 2024	12.32	12.43	12.27	12.37	12.37	-0.48%	86,600
Sep 20, 2024	12.86	12.86	12.39	12.43	12.43	-4.68%	145,586
Sep 19, 2024	13.20	13.23	12.99	13.04	13.04	-0.46%	90,500
Sep 18, 2024	13.14	13.39	13.09	13.10	13.10	0.08%	29,104
Sep 17, 2024	12.93	13.09	12.93	13.09	13.09	0.77%	7,800
Sep 16, 2024	12.95	13.05	12.95	12.99	12.99	1.33%	86,640
Sep 13, 2024	12.73	12.97	12.73	12.82	12.82	2.56%	26,800
Sep 12, 2024	12.41	12.54	12.41	12.50	12.50	0.08%	61,031
Sep 11, 2024	12.45	12.53	12.34	12.49	12.49	0.64%	163,300
Sep 10, 2024	12.44	12.44	12.28	12.41	12.41	-0.48%	537,249
Sep 9, 2024	12.46	12.51	12.42	12.47	12.47	-0.56%	48,733
Sep 6, 2024	12.85	12.85	12.50	12.54	12.54	-1.34%	1,264,500
Sep 5, 2024	12.68	12.72	12.52	12.71	12.71	1.03%	39,544
Sep 4, 2024	12.55	12.69	12.53	12.58	12.58	1.70%	36,800
Sep 3, 2024	12.60	12.60	12.33	12.37	12.37	-1.20%	106,333
Aug 30, 2024	12.31	12.57	12.29	12.52	12.52	-0.48%	230,837
Aug 29, 2024	12.59	12.60	12.46	12.58	12.58	-2.33%	65,430
Aug 28, 2024	12.95	12.95	12.86	12.88	12.88	-1.08%	57,947
Aug 27, 2024	13.03	13.09	12.99	13.02	13.02	-0.61%	864,720
Aug 26, 2024	13.06	13.16	13.00	13.10	13.10	-0.30%	14,826
Aug 23, 2024	12.80	13.18	12.74	13.14	13.14	3.38%	1,717,638
Aug 22, 2024	12.88	12.88	12.62	12.71	12.71	-2.75%	924,800
Aug 21, 2024	13.17	13.20	12.99	13.07	13.07	-0.15%	40,341
Aug 20, 2024	13.15	13.16	13.03	13.09	13.09	-0.98%	38,922
Aug 19, 2024	12.93	13.28	12.93	13.22	13.22	2.88%	846,047
Aug 16, 2024	13.09	13.13	12.83	12.85	12.85	-1.00%	58,900
Aug 15, 2024	12.94	13.09	12.93	12.98	12.98	0.23%	121,200
Aug 14, 2024	12.97	13.04	12.87	12.95	12.95	-0.38%	101,700
Aug 13, 2024	12.89	13.00	12.85	13.00	13.00	1.64%	101,846
Aug 12, 2024	12.85	12.88	12.68	12.79	12.79	0.47%	1,519,900
Aug 9, 2024	12.60	12.73	12.48	12.73	12.73	3.16%	105,500
Aug 8, 2024	12.07	12.37	12.07	12.34	12.34	2.92%	30,100
Aug 7, 2024	11.97	12.04	11.90	11.99	11.99	2.83%	43,300
Aug 6, 2024	11.69	11.78	11.59	11.66	11.66	1.22%	117,500
Aug 5, 2024	11.25	11.62	11.21	11.52	11.52	-1.79%	79,900
Aug 2, 2024	11.86	11.86	11.56	11.73	11.73	0.51%	96,433
Aug 1, 2024	12.00	12.09	11.63	11.67	11.67	-2.26%	133,715
Jul 31, 2024	11.81	11.99	11.81	11.94	11.94	0.08%	549,440
Jul 30, 2024	11.77	11.93	11.75	11.93	11.93	0.34%	26,600
Jul 29, 2024	11.91	11.91	11.78	11.89	11.89	-0.17%	17,801
Jul 26, 2024	11.83	11.93	11.81	11.91	11.91	0.51%	55,600
Jul 25, 2024	11.88	11.97	11.81	11.85	11.85	-0.67%	69,723
Jul 24, 2024	12.02	12.10	11.91	11.93	11.93	-2.29%	64,624
Jul 23, 2024	12.22	12.35	12.19	12.21	12.21	-1.29%	72,400
Jul 22, 2024	12.37	12.45	12.33	12.37	12.37	0.98%	41,437
Jul 19, 2024	12.49	12.55	12.22	12.25	12.25	-0.24%	123,861
Jul 18, 2024	12.53	12.55	12.27	12.28	12.28	-3.69%	110,642
Jul 17, 2024	12.84	12.88	12.75	12.75	12.75	-1.54%	24,926
Jul 16, 2024	13.00	13.07	12.79	12.95	12.95	0.47%	30,143
Jul 15, 2024	12.78	12.92	12.71	12.89	12.89	0.47%	28,309
Jul 12, 2024	12.76	12.88	12.74	12.83	12.83	-0.16%	22,997
Jul 11, 2024	12.90	12.90	12.80	12.85	12.85	0.39%	557,706
Jul 10, 2024	12.95	12.97	12.75	12.80	12.80	0.39%	298,362
Jul 9, 2024	12.47	12.77	12.46	12.75	12.75	2.57%	76,800
Jul 8, 2024	12.40	12.47	12.36	12.43	12.43	-0.56%	27,993
Jul 5, 2024	12.34	12.52	12.22	12.50	12.50	3.91%	442,096
Jul 3, 2024	11.86	12.07	11.86	12.03	12.03	3.80%	728,515
Jul 2, 2024	11.58	11.64	11.48	11.59	11.59	-0.17%	46,692
Jul 1, 2024	11.70	11.83	11.61	11.61	11.61	-1.11%	24,456
Jun 28, 2024	11.94	11.95	11.70	11.74	11.74	-2.73%	102,711
Jun 27, 2024	11.92	12.09	11.85	12.07	12.07	1.86%	111,838
Jun 26, 2024	11.79	11.88	11.75	11.85	11.85	-1.41%	33,592
Jun 25, 2024	12.13	12.18	12.00	12.02	12.02	-1.31%	73,400
Jun 24, 2024	12.11	12.22	12.10	12.18	12.18	2.44%	1,302,934
Jun 21, 2024	11.80	11.91	11.76	11.89	11.89	1.36%	589,165
Jun 20, 2024	11.92	12.03	11.71	11.73	11.73	-	2,469,427
Jun 18, 2024	11.76	11.89	11.69	11.73	11.73	-0.59%	663,591
Jun 17, 2024	11.84	11.88	11.74	11.80	11.80	-1.50%	114,331
Jun 14, 2024	11.96	12.16	11.94	11.98	11.98	-0.66%	34,417
Jun 13, 2024	12.03	12.09	11.91	12.06	12.06	-0.17%	155,233
Jun 12, 2024	12.31	12.31	12.02	12.08	12.08	-2.27%	179,648
Jun 11, 2024	12.32	12.38	12.28	12.36	12.36	-0.72%	1,137,386