EWZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	39.49	39.79	39.24	39.69	39.69	-0.50%	14,070,571
Apr 27, 2026	40.20	40.34	39.87	39.89	39.89	-0.13%	17,795,342
Apr 24, 2026	39.81	39.95	39.55	39.94	39.94	-0.37%	28,224,454
Apr 23, 2026	40.68	40.80	39.92	40.09	40.09	-1.23%	37,618,408
Apr 22, 2026	41.27	41.33	40.55	40.59	40.59	-0.49%	22,163,950
Apr 21, 2026	41.41	41.77	40.79	40.79	40.79	-1.23%	16,135,523
Apr 20, 2026	41.44	41.45	41.03	41.30	41.30	0.34%	17,728,278
Apr 17, 2026	41.87	41.89	41.12	41.16	41.16	-0.75%	46,101,819
Apr 16, 2026	41.66	41.67	41.19	41.47	41.47	0.02%	26,868,413
Apr 15, 2026	41.85	41.90	41.37	41.46	41.46	-0.65%	19,830,331
Apr 14, 2026	41.76	42.02	41.64	41.73	41.73	0.51%	22,242,106
Apr 13, 2026	41.12	41.60	40.86	41.52	41.52	0.46%	24,249,127
Apr 10, 2026	40.96	41.33	40.91	41.33	41.33	1.95%	40,527,087
Apr 9, 2026	39.87	40.57	39.86	40.54	40.54	2.48%	38,005,617
Apr 8, 2026	40.04	40.13	39.27	39.56	39.56	2.86%	33,536,672
Apr 7, 2026	38.31	38.49	37.85	38.46	38.46	-0.21%	19,538,570
Apr 6, 2026	38.48	38.75	38.36	38.54	38.54	0.50%	17,210,283
Apr 2, 2026	37.87	38.75	37.76	38.35	38.35	-0.05%	25,963,849
Apr 1, 2026	38.54	38.81	38.28	38.37	38.37	-0.05%	35,670,351
Mar 31, 2026	37.40	38.39	37.29	38.39	38.39	4.41%	46,785,294
Mar 30, 2026	37.00	37.25	36.50	36.77	36.77	0.38%	21,116,829
Mar 27, 2026	36.49	37.14	36.46	36.63	36.63	-0.46%	26,805,556
Mar 26, 2026	37.14	37.44	36.75	36.80	36.80	-1.97%	26,574,781
Mar 25, 2026	37.35	37.80	37.20	37.54	37.54	2.37%	33,646,968
Mar 24, 2026	36.16	36.85	36.11	36.67	36.67	-0.49%	34,487,097
Mar 23, 2026	36.02	37.18	35.90	36.85	36.85	5.11%	51,896,993
Mar 20, 2026	35.92	35.93	34.82	35.06	35.06	-3.95%	46,521,186
Mar 19, 2026	35.46	36.81	35.34	36.50	36.50	0.66%	40,129,035
Mar 18, 2026	36.55	36.90	36.23	36.26	36.26	-1.23%	25,374,637
Mar 17, 2026	37.00	37.31	36.60	36.71	36.71	0.49%	23,917,383
Mar 16, 2026	36.20	36.72	36.12	36.53	36.53	2.93%	30,544,466
Mar 13, 2026	36.51	36.65	35.31	35.49	35.49	-1.74%	42,677,936
Mar 12, 2026	36.94	36.95	36.02	36.12	36.12	-3.96%	39,291,743
Mar 11, 2026	37.58	38.07	37.24	37.61	37.61	0.21%	24,457,498
Mar 10, 2026	37.09	38.13	36.85	37.53	37.53	1.16%	31,537,194
Mar 9, 2026	36.27	37.27	35.96	37.10	37.10	2.26%	43,731,458
Mar 6, 2026	35.85	36.44	35.66	36.28	36.28	-0.22%	34,310,116
Mar 5, 2026	36.81	37.05	36.07	36.36	36.36	-3.01%	55,605,571
Mar 4, 2026	37.46	37.72	37.18	37.49	37.49	1.82%	30,989,506
Mar 3, 2026	36.56	37.24	35.76	36.82	36.82	-4.71%	97,520,540
Mar 2, 2026	37.93	38.88	37.84	38.64	38.64	-0.23%	42,371,642
Feb 27, 2026	38.74	39.12	38.62	38.73	38.73	-0.95%	27,604,622
Feb 26, 2026	39.26	39.27	38.57	39.10	39.10	-1.24%	38,315,004
Feb 25, 2026	39.58	39.69	39.20	39.59	39.59	0.30%	30,679,207
Feb 24, 2026	38.95	39.53	38.81	39.47	39.47	1.81%	43,938,010
Feb 23, 2026	39.22	39.65	38.67	38.77	38.77	-1.52%	38,392,187
Feb 20, 2026	38.48	39.37	38.44	39.37	39.37	1.97%	47,249,874
Feb 19, 2026	38.09	38.65	37.93	38.61	38.61	1.53%	33,394,385
Feb 18, 2026	38.15	38.67	37.73	38.03	38.03	0.77%	38,950,909
Feb 17, 2026	37.87	38.05	37.22	37.74	37.74	-0.84%	22,877,702
Feb 13, 2026	37.89	38.11	37.34	38.06	38.06	-1.12%	51,538,921
Feb 12, 2026	39.22	39.35	38.26	38.49	38.49	-1.71%	46,210,384
Feb 11, 2026	39.11	39.45	38.79	39.16	39.16	2.19%	43,540,663
Feb 10, 2026	38.30	38.53	38.14	38.32	38.32	-0.26%	28,774,703
Feb 9, 2026	37.82	38.54	37.71	38.42	38.42	2.29%	42,991,811
Feb 6, 2026	37.41	37.58	37.05	37.56	37.56	1.76%	44,086,190
Feb 5, 2026	37.21	37.52	36.69	36.91	36.91	-0.19%	38,352,019
Feb 4, 2026	37.83	37.83	36.69	36.98	36.98	-2.79%	58,559,228
Feb 3, 2026	38.48	38.64	37.70	38.04	38.04	1.58%	67,342,281
Feb 2, 2026	37.00	37.55	36.97	37.45	37.45	1.11%	31,497,320
Jan 30, 2026	37.75	37.93	36.77	37.04	37.04	-2.83%	62,977,781
Jan 29, 2026	38.69	38.88	37.38	38.12	38.12	-0.55%	57,403,287
Jan 28, 2026	38.30	38.45	37.72	38.33	38.33	1.16%	61,888,066
Jan 27, 2026	37.50	37.97	37.40	37.89	37.89	3.50%	56,090,208
Jan 26, 2026	36.54	36.90	36.40	36.61	36.61	0.05%	47,841,068
Jan 23, 2026	36.04	36.89	35.85	36.59	36.59	1.78%	47,846,789
Jan 22, 2026	35.55	36.22	35.46	35.95	35.95	2.66%	60,111,945
Jan 21, 2026	34.21	35.04	34.19	35.02	35.02	4.16%	51,773,496
Jan 20, 2026	33.03	33.78	33.00	33.62	33.62	1.36%	34,057,379
Jan 16, 2026	33.14	33.25	32.90	33.17	33.17	-0.57%	23,035,405
Jan 15, 2026	33.25	33.60	33.05	33.36	33.36	0.60%	23,667,734
Jan 14, 2026	32.73	33.17	32.73	33.16	33.16	1.62%	29,818,944
Jan 13, 2026	32.93	32.93	32.46	32.63	32.63	-0.91%	18,236,181
Jan 12, 2026	32.94	33.10	32.90	32.93	32.93	-0.39%	17,142,036
Jan 9, 2026	33.17	33.38	33.06	33.06	33.06	0.55%	19,900,166
Jan 8, 2026	32.78	32.91	32.73	32.88	32.88	0.55%	17,761,439
Jan 7, 2026	32.80	32.85	32.61	32.70	32.70	-1.24%	17,643,606
Jan 6, 2026	33.20	33.39	33.05	33.11	33.11	0.98%	26,180,555
Jan 5, 2026	32.27	32.89	32.13	32.79	32.79	1.83%	29,930,413
Jan 2, 2026	32.30	32.31	31.96	32.20	32.20	1.35%	19,204,822
Dec 31, 2025	31.92	31.95	31.70	31.77	31.77	-0.69%	6,363,961
Dec 30, 2025	31.91	32.15	31.82	31.99	31.99	1.81%	20,209,421
Dec 29, 2025	31.45	31.57	31.28	31.42	31.31	-0.98%	16,277,792
Dec 26, 2025	31.50	31.75	31.48	31.73	31.62	0.57%	15,965,737
Dec 24, 2025	31.73	31.76	31.52	31.55	31.44	-0.32%	4,508,096
Dec 23, 2025	31.24	31.67	31.20	31.65	31.54	2.20%	29,902,855
Dec 22, 2025	30.97	31.11	30.79	30.97	30.87	-0.64%	29,149,045
Dec 19, 2025	31.45	31.57	31.09	31.17	31.06	-	45,819,988
Dec 18, 2025	31.04	31.40	30.96	31.17	31.06	0.55%	41,125,175
Dec 17, 2025	31.10	31.24	30.72	31.00	30.90	-1.90%	47,610,185
Dec 16, 2025	32.10	32.10	31.57	31.60	31.49	-5.90%	65,729,071
Dec 15, 2025	33.76	33.92	33.51	33.58	32.44	0.78%	41,301,334
Dec 12, 2025	33.53	33.61	33.03	33.32	32.19	0.48%	28,693,547
Dec 11, 2025	32.92	33.37	32.89	33.16	32.04	1.19%	27,010,544
Dec 10, 2025	32.61	33.00	32.39	32.77	31.66	0.09%	29,372,155
Dec 9, 2025	32.18	32.90	32.17	32.74	31.63	-0.03%	40,375,838
Dec 8, 2025	33.14	33.22	32.48	32.75	31.64	0.68%	44,006,643
Dec 5, 2025	34.57	34.70	32.43	32.53	31.43	-6.31%	135,373,800
Dec 4, 2025	34.70	34.80	34.55	34.72	33.54	1.52%	34,977,578
Dec 3, 2025	34.17	34.34	34.04	34.20	33.04	0.50%	20,630,850