The highest closing price for EWZ last month was $38.64, on March 2. It was up 1.2% for the month. The latest price is $40.80.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2026 | $37.40 | $38.39 | $37.29 | $38.39 | 47,719,800 |
March 30 2026 | $37.00 | $37.25 | $36.50 | $36.77 | 21,224,600 |
March 27 2026 | $36.49 | $37.14 | $36.46 | $36.63 | 27,150,400 |
March 26 2026 | $37.14 | $37.44 | $36.75 | $36.80 | 27,560,600 |
March 25 2026 | $37.35 | $37.80 | $37.20 | $37.54 | 33,715,900 |
March 24 2026 | $36.16 | $36.85 | $36.11 | $36.67 | 34,959,900 |
March 23 2026 | $36.02 | $37.18 | $35.90 | $36.85 | 53,476,500 |
March 20 2026 | $35.92 | $35.93 | $34.82 | $35.06 | 47,472,300 |
March 19 2026 | $35.46 | $36.81 | $35.34 | $36.50 | 40,486,400 |
March 18 2026 | $36.55 | $36.90 | $36.23 | $36.26 | 25,473,300 |
March 17 2026 | $37.00 | $37.31 | $36.60 | $36.71 | 23,964,900 |
March 16 2026 | $36.20 | $36.72 | $36.12 | $36.53 | 30,966,800 |
March 13 2026 | $36.51 | $36.65 | $35.31 | $35.49 | 42,802,600 |
March 12 2026 | $36.94 | $36.95 | $36.02 | $36.12 | 39,459,200 |
March 11 2026 | $37.58 | $38.07 | $37.24 | $37.61 | 24,819,600 |
March 10 2026 | $37.09 | $38.13 | $36.85 | $37.53 | 32,098,881 |
March 09 2026 | $36.27 | $37.27 | $35.96 | $37.10 | 43,894,488 |
March 06 2026 | $35.85 | $36.44 | $35.66 | $36.28 | 34,586,100 |
March 05 2026 | $36.81 | $37.05 | $36.07 | $36.36 | 56,544,300 |
March 04 2026 | $37.46 | $37.72 | $37.18 | $37.49 | 31,229,500 |
March 03 2026 | $36.56 | $37.24 | $35.76 | $36.82 | 98,268,100 |
March 02 2026 | $37.93 | $38.88 | $37.84 | $38.64 | 42,442,500 |
Daily pricing data for EWZ dates back to 7/14/2000, and may be incomplete.
