EWZ Stock Prices

Data as of Oct 28, 2026

Last

33.62

Change

-0.68

Open

34.17

Previous

34.30

High

34.31

Low

33.28

Bid

-

Ask

-

Volume

90,329,522

Trades

-

Dividend

0.40

Yield

2.10%

Ex-Div

Dec 21, 2016

Impl Vol

0.339

Hist Vol

0.357

Opt Volume

486,625

Open Int

13,741,668

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	34.17	34.31	33.28	33.62	-0.68	90,329,522	486,625	0.339	0.357
Oct 27, 2026	34.87	35.20	34.24	34.30	+0.15	90,553,485	701,414	0.358	0.356
Oct 26, 2026	31.71	34.54	31.40	34.15	-8.44	298,272,043	1,525,055	0.467	0.356
Oct 23, 2026	41.95	42.63	41.61	42.59	+0.74	81,543,814	2,937,530	0.793	0.277
Oct 22, 2026	42.34	42.46	41.57	41.85	-0.66	59,458,141	1,723,180	0.906	0.277
Oct 21, 2026	42.95	42.98	42.28	42.51	-0.43	44,821,213	1,120,707	0.809	0.276
Oct 20, 2026	42.65	43.22	42.39	42.94	+1.01	62,937,888	1,530,285	0.683	0.276
Oct 19, 2026	42.28	42.55	41.70	41.93	+0.10	37,078,244	1,354,353	0.623	0.276
Oct 16, 2026	42.08	42.22	41.62	41.83	+0.25	50,394,510	705,898	0.531	0.276
Oct 15, 2026	41.78	42.49	41.45	41.58	-1.02	42,418,074	861,766	0.569	0.276
Oct 14, 2026	42.21	42.72	41.85	42.60	-0.27	58,376,163	710,378	0.438	0.275
Oct 13, 2026	42.78	43.19	42.77	42.87	-0.67	52,431,801	416,707	0.394	0.275
Oct 12, 2026	43.67	43.81	43.43	43.54	+0.00	20,279,910	238,251	0.391	0.275
Oct 9, 2026	43.22	43.63	43.00	43.54	+0.95	51,646,284	1,056,172	0.352	0.277
Oct 8, 2026	42.34	43.12	42.19	42.59	+0.22	43,305,421	549,919	0.348	0.276
Oct 7, 2026	42.91	42.96	42.34	42.37	-0.63	46,413,427	599,886	0.364	0.276
Oct 6, 2026	43.55	43.56	42.62	43.00	+0.02	59,455,191	752,801	0.347	0.277
Oct 5, 2026	42.78	43.90	42.74	42.98	+4.79	187,152,054	2,591,181	0.368	0.277
Oct 2, 2026	37.46	38.22	36.82	38.19	+0.00	56,471,434	1,308,030	0.572	0.250
Oct 1, 2026	37.20	37.42	36.54	37.14	-0.11	35,032,478	1,016,141	0.542	0.249
Sep 30, 2026	36.99	37.48	36.73	37.25	+0.78	30,401,543	564,772	0.537	0.250
Sep 29, 2026	36.05	36.49	35.97	36.47	+0.26	28,400,228	658,764	0.565	0.249
Sep 28, 2026	36.18	36.60	36.12	36.21	-0.61	19,968,069	247,930	0.449	0.249
Sep 25, 2026	36.66	36.97	36.42	36.82	-0.09	15,948,220	385,115	0.376	0.248
Sep 24, 2026	37.29	37.50	36.82	36.91	-0.46	29,137,976	590,883	0.354	0.249
Sep 23, 2026	38.28	38.39	37.35	37.37	-0.89	33,371,837	281,672	0.376	0.249
Sep 22, 2026	37.57	38.35	37.52	38.26	+0.19	23,940,193	619,663	0.424	0.248
Sep 21, 2026	37.94	38.18	37.67	38.07	+0.55	26,132,741	326,856	0.442	0.248
Sep 18, 2026	37.44	37.56	37.20	37.52	-0.22	19,212,735	243,973	0.365	0.248
Sep 17, 2026	37.63	37.89	36.86	37.74	+0.26	20,857,797	445,610	0.417	0.248
Sep 16, 2026	37.50	37.82	37.24	37.48	-0.30	20,785,896	702,802	0.413	0.248
Sep 15, 2026	37.60	38.07	37.56	37.78	+0.06	16,465,388	429,062	0.426	0.248
Sep 14, 2026	37.26	37.87	37.18	37.72	-0.45	21,071,908	484,673	0.383	0.248
Sep 11, 2026	38.63	38.64	37.89	38.17	-0.39	16,632,367	215,750	0.333	0.248
Sep 10, 2026	37.64	38.84	37.61	38.56	+0.49	25,330,867	455,281	0.384	0.248
Sep 9, 2026	38.36	38.50	37.89	38.07	-0.54	22,803,657	238,485	0.365	0.248
Sep 8, 2026	38.69	39.10	38.49	38.61	+0.00	39,401,312	609,802	0.403	0.247
Sep 4, 2026	37.60	38.26	37.55	37.86	-0.27	24,068,193	232,611	0.310	0.247
Sep 3, 2026	38.87	38.87	37.89	38.13	+0.04	23,976,511	385,520	0.315	0.247
Sep 2, 2026	37.04	38.22	36.95	38.09	+1.52	38,708,562	547,694	0.369	0.247
Sep 1, 2026	36.10	36.98	36.07	36.57	+0.54	32,195,639	439,713	0.333	0.244
Aug 31, 2026	36.18	36.34	35.80	36.03	+0.48	23,941,070	301,485	0.323	0.244
Aug 28, 2026	35.69	35.70	35.00	35.55	-0.21	25,105,044	190,248	0.262	0.243
Aug 27, 2026	35.63	35.79	35.36	35.76	+0.04	16,372,391	190,309	0.307	0.244
Aug 26, 2026	35.98	36.12	35.69	35.72	-0.16	17,342,986	128,555	0.298	0.244
Aug 25, 2026	35.30	35.90	34.98	35.88	+0.71	36,075,717	1,642,782	0.308	0.244
Aug 24, 2026	34.66	35.56	34.64	35.17	+0.11	18,329,421	291,168	0.339	0.243
Aug 21, 2026	34.44	35.28	34.44	35.06	+0.92	26,475,464	233,302	0.288	0.246
Aug 20, 2026	34.17	34.61	34.06	34.14	-0.12	13,661,582	86,966	0.302	0.244
Aug 19, 2026	34.65	34.93	34.25	34.26	+0.56	28,481,188	179,563	0.287	0.245
Aug 18, 2026	33.88	34.31	33.65	33.70	-0.27	17,907,597	130,838	0.256	0.246
Aug 17, 2026	34.18	34.21	33.82	33.97	+0.04	14,084,369	125,589	0.288	0.246
Aug 14, 2026	34.01	34.06	33.44	33.93	+0.16	20,276,911	129,774	0.257	0.247
Aug 13, 2026	33.87	34.07	33.57	33.77	-0.09	22,788,660	194,147	0.252	0.247
Aug 12, 2026	33.93	34.11	33.81	33.86	-0.12	24,330,379	168,739	0.260	0.247
Aug 11, 2026	35.06	35.11	33.87	33.98	-1.21	33,974,591	315,988	0.253	0.248
Aug 10, 2026	35.30	35.37	35.07	35.19	-0.15	21,183,381	87,403	0.234	0.246
Aug 7, 2026	36.02	36.03	35.22	35.34	-0.47	17,388,010	74,401	0.238	0.246
Aug 6, 2026	36.22	36.25	35.76	35.81	-0.30	20,179,357	400,399	0.237	0.246
Aug 5, 2026	36.54	36.81	36.09	36.11	+0.02	17,224,983	88,531	0.248	0.247
Aug 4, 2026	36.68	36.73	36.00	36.09	-0.33	23,864,658	197,567	0.262	0.247
Aug 3, 2026	36.60	36.69	36.29	36.42	-0.23	13,828,028	73,541	0.263	0.247
Jul 31, 2026	36.51	36.84	36.15	36.65	+0.12	23,352,717	175,951	0.244	0.246
Jul 30, 2026	35.78	36.56	35.70	36.53	+1.06	17,232,948	110,030	0.270	0.247
Jul 29, 2026	35.96	36.05	35.46	35.47	-0.58	19,118,490	126,420	0.269	0.245
Jul 28, 2026	36.08	36.27	35.93	36.05	+0.18	13,593,939	119,175	0.254	0.245

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Dec 21, 2016	Dec 28, 2016	0.40	0.79	2.10%
Jun 22, 2016	Jun 28, 2016	0.21	0.42	3.42%
Dec 21, 2015	Dec 28, 2015	0.23	0.47	3.42%
Jun 25, 2015	Jul 1, 2015	0.61	1.22	3.42%
Dec 17, 2014	Dec 24, 2014	0.42	0.84	3.69%
Jun 25, 2014	Jul 2, 2014	0.96	3.85	4.98%
Dec 18, 2013	Dec 30, 2013	0.59	2.35	0.00%
Dec 27, 2012	Jan 3, 2013	0.13	1.43	2.60%
Dec 18, 2012	Dec 27, 2012	0.38	1.46	2.70%
Jun 21, 2012	Jun 28, 2012	1.06	1.51	2.80%
Dec 20, 2011	Dec 29, 2011	0.42	1.69	0.00%
Jun 22, 2011	Jun 28, 2011	1.08	4.34	5.10%

Split History

Split Date	Factor	Announced
No splits on record.