EWZS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	362,841
Mar 4, 2026	14.88	14.95	14.74	14.82	14.82	2.03%	242,965
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%	273,901
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
Jan 26, 2026	14.62	14.79	14.57	14.73	14.73	0.55%	191,765
Jan 23, 2026	14.43	14.80	14.40	14.65	14.65	1.48%	142,585
Jan 22, 2026	14.31	14.60	14.30	14.43	14.43	2.58%	242,286
Jan 21, 2026	13.81	14.10	13.75	14.07	14.07	4.45%	155,073
Jan 20, 2026	13.30	13.54	13.30	13.47	13.47	0.79%	87,523
Jan 16, 2026	13.41	13.43	13.26	13.37	13.37	-1.20%	249,171
Jan 15, 2026	13.59	13.73	13.51	13.53	13.53	-0.44%	95,430
Jan 14, 2026	13.50	13.65	13.49	13.59	13.59	0.83%	43,040
Jan 13, 2026	13.59	13.62	13.37	13.48	13.48	-1.04%	1,352,830
Jan 12, 2026	13.48	13.70	13.46	13.62	13.62	0.79%	1,081,190
Jan 9, 2026	13.49	13.61	13.47	13.51	13.51	0.67%	50,421
Jan 8, 2026	13.36	13.44	13.36	13.42	13.42	0.67%	53,004
Jan 7, 2026	13.34	13.37	13.24	13.33	13.33	-1.18%	161,498
Jan 6, 2026	13.49	13.64	13.44	13.49	13.49	1.62%	146,012
Jan 5, 2026	13.10	13.35	13.10	13.28	13.28	2.04%	106,173
Jan 2, 2026	13.09	13.09	12.96	13.01	13.01	0.62%	66,256
Dec 31, 2025	13.02	13.03	12.87	12.93	12.93	-0.73%	42,111
Dec 30, 2025	12.97	13.08	12.96	13.03	13.03	1.57%	118,529
Dec 29, 2025	12.84	12.86	12.76	12.82	12.73	-1.20%	64,108
Dec 26, 2025	12.87	13.00	12.87	12.98	12.89	1.12%	38,497
Dec 24, 2025	13.01	13.10	12.82	12.84	12.75	-0.65%	40,107
Dec 23, 2025	12.71	12.93	12.71	12.92	12.83	2.74%	1,586,135