(EWZ)
AMEX: EWZ
· Real-Time Price · USD
30.04
0.25 (0.84%)
At close: Sep 11, 2025, 3:59 PM
30.07
0.12%
After-hours: Sep 11, 2025, 07:50 PM EDT
EWZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 29.88 | 30.28 | 29.85 | 30.05 | n/a | 0.87% | 24,774,576 |
| Sep 10, 2025 | 29.68 | 29.99 | 29.68 | 29.79 | 29.79 | 0.85% | 23,811,200 |
| Sep 9, 2025 | 29.56 | 29.71 | 29.47 | 29.54 | 29.54 | -0.14% | 14,692,041 |
| Sep 8, 2025 | 29.61 | 29.66 | 29.27 | 29.58 | 29.58 | -0.17% | 17,186,300 |
| Sep 5, 2025 | 29.78 | 29.96 | 29.39 | 29.63 | 29.63 | 1.58% | 29,163,148 |
| Sep 4, 2025 | 29.02 | 29.30 | 28.84 | 29.17 | 29.17 | 0.62% | 20,744,790 |
| Sep 3, 2025 | 29.01 | 29.21 | 28.88 | 28.99 | 28.99 | -0.03% | 16,810,321 |
| Sep 2, 2025 | 28.83 | 29.17 | 28.77 | 29.00 | 29.00 | -1.69% | 28,451,430 |
| Aug 29, 2025 | 29.44 | 29.57 | 29.40 | 29.50 | 29.50 | 0.03% | 19,563,400 |
| Aug 28, 2025 | 29.17 | 29.76 | 29.16 | 29.49 | 29.49 | 1.62% | 44,091,200 |
| Aug 27, 2025 | 28.54 | 29.03 | 28.45 | 29.02 | 29.02 | 1.43% | 23,966,653 |
| Aug 26, 2025 | 28.65 | 28.72 | 28.37 | 28.61 | 28.61 | -0.45% | 23,547,000 |
| Aug 25, 2025 | 28.66 | 28.97 | 28.64 | 28.74 | 28.74 | 0.45% | 25,325,403 |
| Aug 22, 2025 | 27.86 | 28.67 | 27.79 | 28.61 | 28.61 | 3.43% | 45,862,200 |
| Aug 21, 2025 | 27.64 | 27.74 | 27.48 | 27.66 | 27.66 | -0.11% | 18,525,400 |
| Aug 20, 2025 | 27.56 | 27.78 | 27.47 | 27.69 | 27.69 | 1.21% | 27,693,042 |
| Aug 19, 2025 | 27.62 | 27.74 | 27.33 | 27.36 | 27.36 | -3.29% | 40,429,700 |
| Aug 18, 2025 | 28.28 | 28.44 | 28.18 | 28.29 | 28.29 | 0.32% | 21,938,803 |
| Aug 15, 2025 | 28.22 | 28.47 | 28.08 | 28.20 | 28.20 | 1.11% | 25,575,838 |
| Aug 14, 2025 | 27.87 | 28.27 | 27.83 | 27.89 | 27.89 | -1.03% | 36,668,900 |