The highest closing price for EWZ all-time was $45.19, on May 20, 2008. The latest price is $37.72.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 2026 | $36.10 | $39.10 | $36.07 | $38.19 | 233,796,300 |
August 2026 | $36.60 | $36.81 | $33.44 | $36.03 | 475,283,600 |
July 2026 | $33.96 | $36.84 | $33.88 | $36.65 | 392,716,600 |
June 2026 | $35.28 | $35.64 | $33.21 | $34.50 | 466,626,747 |
May 2026 | $39.37 | $39.66 | $35.19 | $35.57 | 597,629,203 |
April 2026 | $38.18 | $41.62 | $37.40 | $39.33 | 576,503,666 |
March 2026 | $37.57 | $38.51 | $34.49 | $38.03 | 860,326,027 |
February 2026 | $36.65 | $39.32 | $36.34 | $38.36 | 784,207,481 |
January 2026 | $31.99 | $38.51 | $31.66 | $36.69 | 738,939,460 |
December 2025 | $31.94 | $33.30 | $30.32 | $31.47 | 764,927,756 |
November 2025 | $30.09 | $32.22 | $29.82 | $32.17 | 487,256,156 |
October 2025 | $29.77 | $30.04 | $27.43 | $29.83 | 579,027,934 |
September 2025 | $27.59 | $30.11 | $27.53 | $29.67 | 508,786,556 |
August 2025 | $25.93 | $28.48 | $25.42 | $28.23 | 579,392,915 |
July 2025 | $27.58 | $28.09 | $25.17 | $25.41 | 604,729,098 |
June 2025 | $25.82 | $27.64 | $25.41 | $27.61 | 499,283,006 |
May 2025 | $25.43 | $26.73 | $24.69 | $25.56 | 493,906,108 |
April 2025 | $24.32 | $25.86 | $21.66 | $25.40 | 573,415,393 |
March 2025 | $22.94 | $25.48 | $22.09 | $24.29 | 477,778,182 |
February 2025 | $23.50 | $24.97 | $22.51 | $22.65 | 466,388,632 |
January 2025 | $20.95 | $24.17 | $20.91 | $23.80 | 427,642,399 |
December 2024 | $22.65 | $24.02 | $20.91 | $21.15 | 587,530,752 |
November 2024 | $24.78 | $25.71 | $22.52 | $22.92 | 455,046,918 |
October 2024 | $26.59 | $27.13 | $24.90 | $24.95 | 337,880,464 |
September 2024 | $26.65 | $27.41 | $25.91 | $26.48 | 369,207,318 |
Daily pricing data for EWZ dates back to 7/14/2000, and may be incomplete.