EWZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	34.14	34.84	34.10	34.67	34.67	1.43%	20,251,708
Jun 25, 2026	34.10	34.52	33.87	34.18	34.18	0.97%	16,100,447
Jun 24, 2026	33.99	34.08	33.61	33.85	33.85	-0.88%	16,104,805
Jun 23, 2026	33.79	34.23	33.77	34.15	34.15	-0.35%	17,799,244
Jun 22, 2026	34.22	34.42	34.03	34.27	34.27	1.60%	14,433,162
Jun 18, 2026	33.91	34.15	33.60	33.73	33.73	-1.11%	23,020,525
Jun 17, 2026	34.76	35.17	33.96	34.11	34.11	-0.87%	27,025,485
Jun 16, 2026	34.44	34.59	34.23	34.41	34.41	-0.66%	20,602,383
Jun 15, 2026	35.46	35.62	34.55	34.64	34.64	-0.37%	27,756,084
Jun 12, 2026	34.99	35.22	34.84	35.10	34.77	0.83%	31,517,030
Jun 11, 2026	34.00	34.93	33.86	34.81	34.48	3.05%	29,004,188
Jun 10, 2026	33.74	34.07	33.63	33.78	33.46	-0.41%	16,855,694
Jun 9, 2026	33.99	34.28	33.58	33.92	33.60	0.68%	32,699,739
Jun 8, 2026	33.98	34.10	33.53	33.69	33.37	-0.94%	21,069,317
Jun 5, 2026	34.29	34.60	33.95	34.01	33.69	-2.21%	23,515,329
Jun 4, 2026	34.90	35.03	34.68	34.78	34.45	0.40%	15,252,507
Jun 3, 2026	35.01	35.13	34.45	34.64	34.31	-3.19%	29,211,147
Jun 2, 2026	35.52	35.98	35.43	35.78	35.44	0.31%	29,476,683
Jun 1, 2026	35.62	35.81	35.49	35.67	35.33	-0.67%	20,817,509
May 29, 2026	35.70	35.99	35.53	35.91	35.57	-0.55%	24,973,362
May 28, 2026	36.08	36.48	35.86	36.11	35.77	-	25,384,764
May 27, 2026	36.28	36.56	36.05	36.11	35.77	-1.04%	17,466,715
May 26, 2026	36.70	36.76	36.19	36.49	36.15	0.33%	18,363,605
May 22, 2026	36.69	36.74	36.15	36.37	36.03	-1.73%	26,291,266
May 21, 2026	36.45	37.28	36.32	37.01	36.66	0.71%	19,884,113
May 20, 2026	36.23	36.92	36.21	36.75	36.40	2.40%	42,885,666
May 19, 2026	35.72	36.29	35.72	35.89	35.55	-2.31%	57,195,430
May 18, 2026	36.48	36.76	36.26	36.74	36.39	1.41%	22,428,515
May 15, 2026	36.04	36.36	35.88	36.23	35.89	-2.42%	36,438,436
May 14, 2026	37.19	37.41	36.99	37.13	36.78	0.95%	36,035,523
May 13, 2026	37.82	38.17	36.68	36.78	36.43	-3.82%	62,282,038
May 12, 2026	38.33	38.54	38.05	38.24	37.88	-1.09%	42,380,536
May 11, 2026	39.15	39.25	38.52	38.66	38.30	-1.18%	31,075,234
May 8, 2026	39.47	39.50	39.12	39.12	38.75	0.82%	24,472,790
May 7, 2026	39.48	39.52	38.74	38.80	38.43	-2.76%	28,765,058
May 6, 2026	40.02	40.04	39.54	39.90	39.52	0.48%	21,054,675
May 5, 2026	39.57	39.93	39.34	39.71	39.34	1.72%	19,822,604
May 4, 2026	39.54	39.71	38.99	39.04	38.67	-0.99%	27,715,343
May 1, 2026	39.74	39.78	39.29	39.43	39.06	-0.68%	12,713,511
Apr 30, 2026	39.11	39.77	39.02	39.70	39.33	2.72%	24,422,652
Apr 29, 2026	39.35	39.35	38.61	38.65	38.29	-2.62%	38,816,211
Apr 28, 2026	39.49	39.79	39.24	39.69	39.32	-0.50%	14,104,627
Apr 27, 2026	40.20	40.34	39.87	39.89	39.51	-0.13%	18,898,970
Apr 24, 2026	39.81	39.95	39.55	39.94	39.56	-0.37%	28,309,936
Apr 23, 2026	40.68	40.80	39.92	40.09	39.71	-1.23%	37,964,588
Apr 22, 2026	41.27	41.33	40.55	40.59	40.21	-0.49%	24,230,281
Apr 21, 2026	41.41	41.77	40.79	40.79	40.41	-1.23%	16,147,150
Apr 20, 2026	41.44	41.45	41.03	41.30	40.91	0.34%	17,752,995
Apr 17, 2026	41.87	41.89	41.12	41.16	40.77	-0.75%	47,254,686
Apr 16, 2026	41.66	41.67	41.19	41.47	41.08	0.02%	26,874,285
Apr 15, 2026	41.85	41.90	41.37	41.46	41.07	-0.65%	21,544,002
Apr 14, 2026	41.76	42.02	41.64	41.73	41.34	0.51%	22,280,129
Apr 13, 2026	41.12	41.60	40.86	41.52	41.13	0.46%	24,365,767
Apr 10, 2026	40.96	41.33	40.91	41.33	40.94	1.95%	42,023,612
Apr 9, 2026	39.87	40.57	39.86	40.54	40.16	2.48%	38,122,372
Apr 8, 2026	40.04	40.13	39.27	39.56	39.19	2.86%	33,816,462
Apr 7, 2026	38.31	38.49	37.85	38.46	38.10	-0.21%	19,980,939
Apr 6, 2026	38.48	38.75	38.36	38.54	38.18	0.50%	17,698,222
Apr 2, 2026	37.87	38.75	37.76	38.35	37.99	-0.05%	26,086,489
Apr 1, 2026	38.54	38.81	38.28	38.37	38.01	-0.05%	35,809,281
Mar 31, 2026	37.40	38.39	37.29	38.39	38.03	4.41%	47,719,843
Mar 30, 2026	37.00	37.25	36.50	36.77	36.42	0.38%	21,224,598
Mar 27, 2026	36.49	37.14	36.46	36.63	36.28	-0.46%	27,150,350
Mar 26, 2026	37.14	37.44	36.75	36.80	36.45	-1.97%	27,560,558
Mar 25, 2026	37.35	37.80	37.20	37.54	37.19	2.37%	33,715,863
Mar 24, 2026	36.16	36.85	36.11	36.67	36.32	-0.49%	34,959,869
Mar 23, 2026	36.02	37.18	35.90	36.85	36.50	5.11%	53,476,489
Mar 20, 2026	35.92	35.93	34.82	35.06	34.73	-3.95%	47,472,316
Mar 19, 2026	35.46	36.81	35.34	36.50	36.16	0.66%	40,486,419
Mar 18, 2026	36.55	36.90	36.23	36.26	35.92	-1.23%	25,473,253
Mar 17, 2026	37.00	37.31	36.60	36.71	36.36	0.49%	23,964,922
Mar 16, 2026	36.20	36.72	36.12	36.53	36.19	2.93%	30,966,751
Mar 13, 2026	36.51	36.65	35.31	35.49	35.16	-1.74%	42,802,619
Mar 12, 2026	36.94	36.95	36.02	36.12	35.78	-3.96%	39,459,176
Mar 11, 2026	37.58	38.07	37.24	37.61	37.26	0.21%	24,819,643
Mar 10, 2026	37.09	38.13	36.85	37.53	37.18	1.16%	32,098,876
Mar 9, 2026	36.27	37.27	35.96	37.10	36.75	2.26%	43,894,487
Mar 6, 2026	35.85	36.44	35.66	36.28	35.94	-0.22%	34,586,110
Mar 5, 2026	36.81	37.05	36.07	36.36	36.02	-3.01%	56,553,723
Mar 4, 2026	37.46	37.72	37.18	37.49	37.14	1.82%	31,229,537
Mar 3, 2026	36.56	37.24	35.76	36.82	36.47	-4.71%	98,268,136
Mar 2, 2026	37.93	38.88	37.84	38.64	38.28	-0.23%	42,442,472
Feb 27, 2026	38.74	39.12	38.62	38.73	38.37	-0.95%	28,466,805
Feb 26, 2026	39.26	39.27	38.57	39.10	38.73	-1.24%	38,499,914
Feb 25, 2026	39.58	39.69	39.20	39.59	39.22	0.30%	31,584,332
Feb 24, 2026	38.95	39.53	38.81	39.47	39.10	1.81%	45,452,943
Feb 23, 2026	39.22	39.65	38.67	38.77	38.40	-1.52%	39,610,821
Feb 20, 2026	38.48	39.37	38.44	39.37	39.00	1.97%	47,513,802
Feb 19, 2026	38.09	38.65	37.93	38.61	38.25	1.53%	33,544,208
Feb 18, 2026	38.15	38.67	37.73	38.03	37.67	0.77%	38,968,055
Feb 17, 2026	37.87	38.05	37.22	37.74	37.38	-0.84%	22,984,930
Feb 13, 2026	37.89	38.11	37.34	38.06	37.70	-1.12%	51,693,645
Feb 12, 2026	39.22	39.35	38.26	38.49	38.13	-1.71%	46,826,534
Feb 11, 2026	39.11	39.45	38.79	39.16	38.79	2.19%	43,813,529
Feb 10, 2026	38.30	38.53	38.14	38.32	37.96	-0.26%	28,963,313
Feb 9, 2026	37.82	38.54	37.71	38.42	38.06	2.29%	43,169,989
Feb 6, 2026	37.41	37.58	37.05	37.56	37.21	1.76%	44,557,249
Feb 5, 2026	37.21	37.52	36.69	36.91	36.56	-0.19%	39,207,305
Feb 4, 2026	37.83	37.83	36.69	36.98	36.63	-2.79%	59,490,542
Feb 3, 2026	38.48	38.64	37.70	38.04	37.68	1.58%	68,252,372