Register for streaming realtime charts, analysis tools, and prices.
EWZ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 31.66 | -0.09 | -0.28% | 31.54 | 31.93 | 31.445 | 15,019,992 |
| May 17 2024 | 31.75 | 0.05 | 0.16% | 31.66 | 31.795 | 31.51 | 13,180,360 |
| May 16 2024 | 31.70 | 0.07 | 0.22% | 31.82 | 31.86 | 31.555 | 14,854,650 |
| May 15 2024 | 31.63 | -0.34 | -1.06% | 31.48 | 31.735 | 31.20 | 31,823,297 |
| May 14 2024 | 31.97 | 0.19 | 0.60% | 31.78 | 32.04 | 31.725 | 14,554,636 |
| May 13 2024 | 31.78 | 0.17 | 0.54% | 31.87 | 32.075 | 31.62 | 13,138,605 |
| May 10 2024 | 31.61 | -0.24 | -0.75% | 32.01 | 32.05 | 31.58 | 10,297,426 |
| May 09 2024 | 31.85 | -0.55 | -1.70% | 31.56 | 31.91 | 31.42 | 33,362,008 |
| May 08 2024 | 32.40 | -0.12 | -0.37% | 32.03 | 32.49 | 32.03 | 9,296,245 |
| May 07 2024 | 32.52 | 0.19 | 0.59% | 32.58 | 32.75 | 32.425 | 14,981,700 |
| May 06 2024 | 32.33 | 0.02 | 0.06% | 32.25 | 32.53 | 32.225 | 10,501,740 |
| May 03 2024 | 32.31 | 0.53 | 1.67% | 32.45 | 32.54 | 32.17 | 18,804,381 |
| May 02 2024 | 31.78 | 0.63 | 2.02% | 31.70 | 31.927 | 31.595 | 18,890,152 |
| May 01 2024 | 31.15 | 0.12 | 0.39% | 31.10 | 31.54 | 30.9001 | 23,240,804 |
| Apr 30 2024 | 31.03 | -0.72 | -2.27% | 31.40 | 31.49 | 30.99 | 20,941,354 |
| Apr 29 2024 | 31.75 | 0.21 | 0.67% | 31.65 | 31.835 | 31.59 | 12,214,735 |
| Apr 26 2024 | 31.54 | 0.73 | 2.37% | 31.30 | 31.665 | 31.2728 | 16,613,464 |
| Apr 25 2024 | 30.81 | -0.18 | -0.58% | 30.58 | 30.875 | 30.50 | 11,075,369 |
| Apr 24 2024 | 30.99 | -0.17 | -0.55% | 31.00 | 31.04 | 30.8142 | 13,460,877 |
| Apr 23 2024 | 31.16 | 0.15 | 0.48% | 30.72 | 31.34 | 30.605 | 19,704,157 |
| Apr 22 2024 | 31.01 | 0.27 | 0.88% | 30.59 | 31.065 | 30.47 | 18,209,445 |
| Apr 19 2024 | 30.74 | 0.63 | 2.09% | 30.24 | 30.805 | 30.235 | 28,415,725 |
| Apr 18 2024 | 30.11 | -0.06 | -0.20% | 30.34 | 30.50 | 29.81 | 23,925,368 |
| Apr 17 2024 | 30.17 | 0.09 | 0.30% | 30.34 | 30.43 | 29.86 | 25,310,295 |
| Apr 16 2024 | 30.08 | -0.73 | -2.37% | 30.16 | 30.395 | 29.90 | 34,374,591 |
| Apr 15 2024 | 30.81 | -0.46 | -1.47% | 30.91 | 31.06 | 30.53 | 26,477,339 |
| Apr 12 2024 | 31.27 | -0.55 | -1.73% | 31.65 | 31.70 | 31.15 | 24,806,526 |
| Apr 11 2024 | 31.82 | -0.26 | -0.81% | 32.00 | 32.02 | 31.74 | 19,565,640 |
| Apr 10 2024 | 32.08 | -0.91 | -2.76% | 32.40 | 32.515 | 31.93 | 33,911,699 |
| Apr 09 2024 | 32.99 | 0.47 | 1.45% | 32.87 | 33.00 | 32.685 | 30,559,972 |
| Apr 08 2024 | 32.52 | 0.71 | 2.23% | 31.92 | 32.62 | 31.92 | 19,419,737 |
| Apr 05 2024 | 31.81 | -0.28 | -0.87% | 31.98 | 32.025 | 31.64 | 21,596,349 |
| Apr 04 2024 | 32.09 | 0.00 | 0.00% | 32.50 | 32.915 | 31.99 | 42,037,627 |
| Apr 03 2024 | 32.09 | 0.08 | 0.25% | 31.80 | 32.20 | 31.50 | 25,251,986 |
| Apr 02 2024 | 32.01 | 0.18 | 0.57% | 31.84 | 32.13 | 31.775 | 20,395,945 |
| Apr 01 2024 | 31.83 | -0.59 | -1.82% | 32.35 | 32.38 | 31.72 | 19,726,167 |
| Mar 28 2024 | 32.42 | -0.09 | -0.28% | 32.26 | 32.58 | 32.26 | 18,375,308 |
| Mar 27 2024 | 32.51 | 0.25 | 0.77% | 32.12 | 32.54 | 32.02 | 19,110,351 |
| Mar 26 2024 | 32.26 | 0.01 | 0.03% | 32.20 | 32.326 | 32.13 | 16,233,514 |
| Mar 25 2024 | 32.25 | 0.12 | 0.37% | 32.17 | 32.306 | 32.15 | 10,045,557 |
| Mar 22 2024 | 32.13 | -0.42 | -1.29% | 32.25 | 32.37 | 32.06 | 15,811,924 |
| Mar 21 2024 | 32.55 | -0.27 | -0.82% | 32.83 | 32.83 | 32.52 | 14,487,860 |
| Mar 20 2024 | 32.82 | 0.74 | 2.31% | 32.18 | 32.865 | 32.085 | 23,380,501 |
| Mar 19 2024 | 32.08 | 0.09 | 0.28% | 31.99 | 32.34 | 31.91 | 21,084,951 |
| Mar 18 2024 | 31.99 | -0.10 | -0.31% | 32.37 | 32.37 | 31.76 | 26,212,407 |
| Mar 15 2024 | 32.09 | -0.31 | -0.96% | 32.25 | 32.335 | 32.0325 | 18,366,416 |
| Mar 14 2024 | 32.40 | -0.28 | -0.86% | 32.65 | 32.66 | 32.23 | 18,234,794 |
| Mar 13 2024 | 32.68 | 0.13 | 0.40% | 32.49 | 32.77 | 32.46 | 19,714,138 |
| Mar 12 2024 | 32.55 | 0.43 | 1.34% | 32.34 | 32.68 | 32.17 | 19,687,972 |
| Mar 11 2024 | 32.12 | -0.21 | -0.65% | 32.00 | 32.415 | 32.00 | 21,263,708 |
| Mar 08 2024 | 32.33 | -0.77 | -2.33% | 32.15 | 32.46 | 32.06 | 31,407,197 |
| Mar 07 2024 | 33.10 | -0.05 | -0.15% | 33.14 | 33.16 | 32.955 | 10,421,784 |
| Mar 06 2024 | 33.15 | 0.30 | 0.91% | 33.22 | 33.31 | 33.0386 | 14,056,458 |
| Mar 05 2024 | 32.85 | -0.14 | -0.42% | 32.94 | 33.13 | 32.77 | 14,921,535 |
| Mar 04 2024 | 32.99 | -0.21 | -0.63% | 33.07 | 33.16 | 32.94 | 12,340,463 |
| Mar 01 2024 | 33.20 | 0.19 | 0.58% | 33.21 | 33.355 | 32.93 | 16,601,426 |
| Feb 29 2024 | 33.01 | -0.34 | -1.02% | 33.09 | 33.1439 | 32.88 | 25,934,780 |
| Feb 28 2024 | 33.35 | -0.73 | -2.14% | 33.76 | 33.79 | 33.234 | 23,484,216 |
| Feb 27 2024 | 34.08 | 0.79 | 2.37% | 33.73 | 34.13 | 33.71 | 23,821,830 |
| Feb 26 2024 | 33.29 | 0.17 | 0.51% | 33.33 | 33.41 | 33.13 | 16,613,299 |
| Feb 23 2024 | 33.12 | -0.37 | -1.10% | 33.31 | 33.345 | 33.0601 | 13,531,093 |
| Feb 22 2024 | 33.49 | -0.19 | -0.56% | 33.71 | 33.74 | 33.46 | 20,646,525 |
| Feb 21 2024 | 33.68 | -0.01 | -0.03% | 33.66 | 33.76 | 33.47 | 12,416,163 |
