EWZS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	12.64	12.73	12.56	12.65	12.35	1.04%	207,633
Sep 25, 2024	12.70	12.70	12.46	12.52	12.22	-1.18%	26,767
Sep 24, 2024	12.68	12.75	12.61	12.67	12.37	2.43%	41,365
Sep 23, 2024	12.32	12.43	12.27	12.37	12.07	-0.48%	86,582
Sep 20, 2024	12.86	12.86	12.39	12.43	12.13	-4.68%	145,486
Sep 19, 2024	13.20	13.23	12.99	13.04	12.73	-0.46%	90,474
Sep 18, 2024	13.14	13.39	13.09	13.10	12.79	0.11%	29,104
Sep 17, 2024	12.93	13.09	12.93	13.09	12.77	0.74%	7,795
Sep 16, 2024	12.95	13.05	12.95	12.99	12.68	1.33%	86,640
Sep 13, 2024	12.73	12.97	12.73	12.82	12.51	2.56%	26,754
Sep 12, 2024	12.41	12.54	12.41	12.50	12.20	0.08%	61,031
Sep 11, 2024	12.45	12.53	12.34	12.49	12.19	0.64%	163,254
Sep 10, 2024	12.44	12.44	12.28	12.41	12.11	-0.48%	537,249
Sep 9, 2024	12.46	12.51	12.42	12.47	12.17	-0.56%	48,733
Sep 6, 2024	12.85	12.85	12.50	12.54	12.24	-1.34%	1,264,450
Sep 5, 2024	12.68	12.72	12.52	12.71	12.41	1.03%	39,544
Sep 4, 2024	12.55	12.69	12.53	12.58	12.28	1.70%	36,779
Sep 3, 2024	12.60	12.60	12.33	12.37	12.07	-1.21%	106,237
Aug 30, 2024	12.31	12.57	12.29	12.52	12.22	-0.46%	230,837
Aug 29, 2024	12.59	12.60	12.46	12.58	12.28	-2.33%	65,430
Aug 28, 2024	12.95	12.95	12.86	12.88	12.57	-1.08%	57,947
Aug 27, 2024	13.03	13.09	12.99	13.02	12.71	-0.61%	864,720
Aug 26, 2024	13.06	13.16	13.00	13.10	12.79	-0.30%	14,826
Aug 23, 2024	12.80	13.18	12.74	13.14	12.83	3.38%	1,717,638
Aug 22, 2024	12.88	12.88	12.62	12.71	12.41	-2.75%	924,759
Aug 21, 2024	13.17	13.20	12.99	13.07	12.76	-0.15%	40,341
Aug 20, 2024	13.15	13.16	13.03	13.09	12.78	-0.98%	38,922
Aug 19, 2024	12.93	13.28	12.93	13.22	12.90	2.88%	846,047
Aug 16, 2024	13.09	13.13	12.83	12.85	12.54	-1.00%	58,860
Aug 15, 2024	12.94	13.09	12.93	12.98	12.67	0.23%	121,161
Aug 14, 2024	12.97	13.04	12.87	12.95	12.64	-0.38%	101,651
Aug 13, 2024	12.89	13.00	12.85	13.00	12.69	1.64%	101,846
Aug 12, 2024	12.85	12.88	12.68	12.79	12.48	0.47%	1,519,886
Aug 9, 2024	12.60	12.73	12.48	12.73	12.43	3.16%	105,463
Aug 8, 2024	12.07	12.37	12.07	12.34	12.05	2.92%	30,093
Aug 7, 2024	11.97	12.04	11.90	11.99	11.70	2.83%	43,291
Aug 6, 2024	11.69	11.78	11.59	11.66	11.38	1.19%	117,453
Aug 5, 2024	11.25	11.62	11.21	11.52	11.25	-1.76%	79,896
Aug 2, 2024	11.86	11.86	11.56	11.73	11.45	0.51%	96,433
Aug 1, 2024	12.00	12.09	11.63	11.67	11.39	-2.26%	133,715