Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
EWZS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 11.9379 | 0.08 | 0.67% | 11.9279 | 11.9662 | 11.8339 | 0 |
| Jul 25 2024 | 11.8587 | -0.08 | -0.69% | 11.9663 | 12.0008 | 11.8368 | 0 |
| Jul 24 2024 | 11.9407 | -0.30 | -2.47% | 12.0735 | 12.1211 | 11.9326 | 0 |
| Jul 23 2024 | 12.2426 | -0.14 | -1.12% | 12.2555 | 12.3945 | 12.2199 | 0 |
| Jul 22 2024 | 12.3819 | 0.10 | 0.79% | 12.4059 | 12.488 | 12.3226 | 0 |
| Jul 19 2024 | 12.2848 | -0.05 | -0.42% | 12.4551 | 12.5959 | 12.2509 | 0 |
| Jul 18 2024 | 12.3361 | -0.49 | -3.80% | 12.6246 | 12.6451 | 12.2971 | 0 |
| Jul 17 2024 | 12.8229 | -0.11 | -0.88% | 12.8645 | 12.9158 | 12.7747 | 0 |
| Jul 16 2024 | 12.9366 | 0.00 | -0.03% | 13.005 | 13.0866 | 12.8162 | 0 |
| Jul 15 2024 | 12.9401 | 0.05 | 0.36% | 12.7799 | 12.9665 | 12.736 | 0 |
| Jul 12 2024 | 12.8931 | 0.04 | 0.35% | 12.811 | 12.9224 | 12.7454 | 0 |
| Jul 11 2024 | 12.8485 | 0.05 | 0.38% | 13.0047 | 13.0169 | 12.8244 | 0 |
| Jul 10 2024 | 12.7998 | 0.02 | 0.12% | 12.9593 | 13.0256 | 12.7818 | 0 |
| Jul 09 2024 | 12.7845 | 0.29 | 2.35% | 12.6026 | 12.7981 | 12.4839 | 0 |
| Jul 08 2024 | 12.4906 | -0.03 | -0.24% | 12.477 | 12.5085 | 12.3816 | 0 |
| Jul 05 2024 | 12.521 | 0.49 | 4.10% | 12.4478 | 12.5638 | 12.2276 | 0 |
| Jul 03 2024 | 12.0283 | 0.41 | 3.57% | 11.8802 | 12.0873 | 11.8631 | 0 |
| Jul 02 2024 | 11.6139 | -0.05 | -0.39% | 11.6648 | 11.7222 | 11.5034 | 0 |
| Jul 01 2024 | 11.66 | -0.11 | -0.91% | 11.6992 | 11.8682 | 11.6576 | 0 |
| Jun 28 2024 | 11.7669 | -0.39 | -3.18% | 12.0054 | 12.0235 | 11.7315 | 0 |
| Jun 27 2024 | 12.1535 | 0.26 | 2.17% | 11.9106 | 12.1614 | 11.8637 | 0 |
| Jun 26 2024 | 11.8953 | -0.17 | -1.43% | 11.8781 | 11.9423 | 11.7716 | 0 |
| Jun 25 2024 | 12.0677 | -0.14 | -1.12% | 12.1431 | 12.2243 | 12.0363 | 0 |
| Jun 24 2024 | 12.2044 | 0.28 | 2.36% | 12.1394 | 12.2661 | 12.1317 | 0 |
| Jun 21 2024 | 11.9233 | 0.16 | 1.32% | 11.7639 | 11.9524 | 11.7545 | 0 |
| Jun 20 2024 | 11.768 | 0.06 | 0.48% | 12.0229 | 12.0506 | 11.7219 | 0 |
| Jun 18 2024 | 11.7119 | -0.04 | -0.35% | 11.7809 | 11.8863 | 11.6985 | 0 |
| Jun 17 2024 | 11.7536 | -0.20 | -1.65% | 11.8413 | 11.8741 | 11.7088 | 0 |
| Jun 14 2024 | 11.9513 | -0.08 | -0.68% | 12.0167 | 12.1555 | 11.9243 | 0 |
| Jun 13 2024 | 12.0332 | -0.02 | -0.13% | 12.09 | 12.1048 | 11.9004 | 0 |
| Jun 12 2024 | 12.0485 | -0.25 | -2.05% | 12.448 | 12.4528 | 12.0035 | 0 |
| Jun 11 2024 | 12.3007 | -0.10 | -0.77% | 12.2816 | 12.3767 | 12.2303 | 0 |
| Jun 10 2024 | 12.3967 | -0.16 | -1.31% | 12.3307 | 12.4837 | 12.3039 | 0 |
| Jun 07 2024 | 12.5609 | -0.36 | -2.77% | 12.703 | 12.8434 | 12.5359 | 0 |
| Jun 06 2024 | 12.9182 | 0.30 | 2.38% | 12.6576 | 12.9627 | 12.6576 | 0 |
| Jun 05 2024 | 12.618 | -0.15 | -1.14% | 12.7608 | 12.8582 | 12.5834 | 0 |
| Jun 04 2024 | 12.7631 | -0.20 | -1.55% | 12.8465 | 12.9124 | 12.7049 | 0 |
| Jun 03 2024 | 12.964 | 0.11 | 0.83% | 12.8844 | 13.0784 | 12.7902 | 0 |
| May 31 2024 | 12.8576 | -0.22 | -1.71% | 13.012 | 13.0309 | 12.7933 | 0 |
| May 30 2024 | 13.0814 | 0.01 | 0.09% | 13.0118 | 13.1121 | 13.0116 | 0 |
| May 29 2024 | 13.0695 | -0.20 | -1.53% | 13.1357 | 13.1471 | 13.0227 | 0 |
| May 28 2024 | 13.2723 | -0.06 | -0.48% | 13.58 | 134,217,727.00 | 0.15 | 0 |
| May 24 2024 | 13.3368 | -0.11 | -0.78% | 13.4849 | 13.4934 | 13.3176 | 0 |
| May 23 2024 | 13.4419 | -0.06 | -0.47% | 13.5348 | 13.5681 | 13.3334 | 0 |
| May 22 2024 | 13.5051 | -0.35 | -2.53% | 13.6695 | 13.6782 | 13.4763 | 0 |
| May 21 2024 | 13.8562 | -0.01 | -0.08% | 13.9349 | 13.9518 | 13.7642 | 0 |
| May 20 2024 | 13.8672 | 0.01 | 0.06% | 13.7611 | 13.9608 | 13.6936 | 0 |
| May 17 2024 | 13.8593 | 0.11 | 0.79% | 13.8247 | 13.8885 | 13.7159 | 0 |
| May 16 2024 | 13.7502 | 0.07 | 0.53% | 13.8179 | 13.8369 | 13.6948 | 0 |
| May 15 2024 | 13.6774 | 0.14 | 1.00% | 13.6012 | 13.7362 | 13.5228 | 0 |
| May 14 2024 | 13.542 | 0.14 | 1.01% | 13.4897 | 13.6328 | 13.4508 | 0 |
| May 13 2024 | 13.4064 | 0.04 | 0.29% | 13.4369 | 13.497 | 13.3573 | 0 |
| May 10 2024 | 13.3679 | -0.15 | -1.13% | 13.6083 | 13.6861 | 13.3478 | 0 |
| May 09 2024 | 13.5205 | -0.32 | -2.34% | 13.4361 | 13.5456 | 13.3033 | 0 |
| May 08 2024 | 13.8441 | 0.01 | 0.09% | 13.6347 | 13.8481 | 13.6149 | 0 |
| May 07 2024 | 13.831 | 0.05 | 0.36% | 13.8754 | 13.9447 | 13.7973 | 0 |
| May 06 2024 | 13.7809 | -0.12 | -0.87% | 13.8335 | 13.9466 | 13.7755 | 0 |
| May 03 2024 | 13.9011 | 0.41 | 3.03% | 13.9194 | 13.9654 | 13.816 | 0 |
| May 02 2024 | 13.4921 | 0.31 | 2.32% | 13.5175 | 13.5414 | 13.4173 | 0 |
| May 01 2024 | 13.1855 | 0.04 | 0.30% | 13.1467 | 13.2628 | 13.1131 | 0 |
| Apr 30 2024 | 13.1455 | -0.44 | -3.21% | 13.3858 | 13.4038 | 13.1261 | 0 |
| Apr 29 2024 | 13.5818 | 0.07 | 0.51% | 13.5223 | 13.5975 | 13.4857 | 0 |
