Price Alert

(EWZ)

AMEX: EWZ · Real-Time Price · USD

28.20

0.31 (1.11%)

At close: Aug 15, 2025, 3:59 PM

28.00

-0.71%

After-hours: Aug 15, 2025, 07:26 PM EDT

EWZ Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Aug 14, 2025	27.87	28.27	27.83	27.89	27.89	-1.03%	35,179,559
Aug 13, 2025	28.20	28.32	28.11	28.18	28.18	-0.74%	29,390,449
Aug 12, 2025	28.01	28.45	28.01	28.39	28.39	2.71%	31,062,879
Aug 11, 2025	27.73	27.84	27.59	27.64	27.64	-0.61%	16,383,998
Aug 8, 2025	28.03	28.08	27.75	27.81	27.81	-0.86%	31,947,430
Aug 7, 2025	27.71	28.10	27.69	28.05	28.05	2.19%	27,981,200
Aug 6, 2025	27.43	27.65	27.32	27.45	27.45	1.59%	27,541,104
Aug 5, 2025	27.02	27.22	26.86	27.02	27.02	0.33%	15,511,100
Aug 4, 2025	27.00	27.07	26.76	26.93	26.93	1.05%	16,455,846
Aug 1, 2025	27.09	27.17	26.57	26.65	26.65	0.38%	30,103,544
Jul 31, 2025	26.48	26.77	26.39	26.55	26.55	-1.23%	26,591,820
Jul 30, 2025	26.63	27.18	26.30	26.88	26.88	0.45%	62,920,800
Jul 29, 2025	26.51	26.89	26.51	26.76	26.76	0.90%	20,673,100
Jul 28, 2025	26.80	26.81	26.39	26.52	26.52	-1.56%	22,597,200
Jul 25, 2025	27.12	27.17	26.83	26.94	26.94	-0.70%	22,740,500
Jul 24, 2025	27.21	27.26	27.03	27.13	27.13	-1.27%	18,412,941
Jul 23, 2025	27.03	27.57	27.03	27.48	27.48	1.78%	26,780,302
Jul 22, 2025	27.23	27.29	26.98	27.00	27.00	-0.30%	17,744,206
Jul 21, 2025	27.05	27.29	27.00	27.08	27.08	0.86%	29,230,300
Jul 18, 2025	27.59	27.67	26.82	26.85	26.85	-3.03%	28,778,400