iShares MSCI Brazil ETF (EWZ)
NYSEARCA: EWZ · Real-Time Price · USD
27.51
+0.59 (2.19%)
Nov 22, 2024, 4:00 PM EST - Market closed

EWZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202427.0027.5126.9427.5127.512.19%15,135,085
Nov 21, 202426.8627.0326.7426.9226.92-0.88%20,185,864
Nov 20, 202427.2227.2527.0727.1627.16-0.44%15,546,315
Nov 19, 202427.2827.4327.2227.2827.28-0.40%10,524,140
Nov 18, 202427.4027.5927.2627.3927.390.33%15,776,256
Nov 15, 202427.5227.6327.2527.3027.30-0.40%15,728,891
Nov 14, 202427.3927.5427.3027.4127.41-0.44%19,530,706
Nov 13, 202427.6527.6527.3127.5327.53-0.58%17,677,274
Nov 12, 202427.6327.8227.5127.6927.69-0.07%16,472,645
Nov 11, 202427.4927.8127.3927.7127.71-20,309,298
Nov 8, 202427.7827.7927.2327.7127.71-1.91%39,773,522
Nov 7, 202428.6328.6328.0328.2528.25-0.28%29,784,171
Nov 6, 202427.7628.4327.4628.3328.330.85%30,569,007
Nov 5, 202427.6928.0927.6028.0928.091.04%19,923,764
Nov 4, 202427.6727.9227.6227.8027.802.92%22,083,157
Nov 1, 202427.6027.6326.9327.0127.01-2.77%25,517,068
Oct 31, 202427.9028.0727.7327.7827.78-1.42%15,048,901
Oct 30, 202428.0928.2227.9928.1828.18-0.11%13,076,216
Oct 29, 202428.5228.6228.1828.2128.21-1.16%11,110,625
Oct 28, 202428.3328.6428.3328.5428.541.46%15,516,054
Oct 25, 202428.2128.3728.0628.1328.13-0.74%14,486,712
Oct 24, 202427.8828.3727.8528.3428.341.18%16,232,254
Oct 23, 202427.9328.0327.8228.0128.01-0.32%14,299,473
Oct 22, 202428.1428.2027.9028.1028.10-0.25%11,700,301
Oct 21, 202428.1428.2728.0428.1728.17-0.11%9,556,435
Oct 18, 202428.5828.5828.1428.2028.20-0.67%14,186,938
Oct 17, 202428.1528.4228.1028.3928.39-0.21%11,336,923
Oct 16, 202428.2728.6528.2528.4528.450.18%12,831,913
Oct 15, 202428.5628.5828.3028.4028.40-1.90%14,772,938
Oct 14, 202428.4228.9728.3528.9528.952.22%16,173,365
Oct 11, 202428.1428.3428.0228.3228.32-0.67%14,482,887
Oct 10, 202428.4328.5328.3028.5128.510.53%11,874,887
Oct 9, 202428.5228.5728.2828.3628.36-2.11%25,465,841
Oct 8, 202428.9229.0828.8228.9728.97-0.86%10,924,715
Oct 7, 202429.3129.6029.1329.2229.22-0.65%11,230,078
Oct 4, 202429.1729.4329.1129.4129.410.65%15,079,911
Oct 3, 202429.2129.3028.9129.2229.22-1.85%19,315,161
Oct 2, 202430.1530.2129.7229.7729.770.88%19,347,609
Oct 1, 202429.6129.7529.3329.5129.510.07%19,830,316
Sep 30, 202429.7129.7629.3829.4929.49-0.81%14,547,622
Sep 27, 202429.7229.9829.7129.7329.730.03%12,888,911
Sep 26, 202429.8529.9829.5929.7229.720.75%32,485,740
Sep 25, 202429.6329.8229.4329.5029.50-0.67%26,106,841
Sep 24, 202429.7429.9529.5829.7029.702.45%21,431,476
Sep 23, 202428.9029.0928.8628.9928.99-0.69%24,198,512
Sep 20, 202429.8129.8929.1229.1929.19-3.06%30,075,254
Sep 19, 202430.4130.4130.0430.1130.110.27%16,138,163
Sep 18, 202430.1230.5329.8730.0330.03-0.50%17,090,287
Sep 17, 202429.9630.1829.8530.1830.180.60%14,696,067
Sep 16, 202430.0030.2029.9230.0030.001.18%10,432,373
Sep 13, 202429.5929.9529.5929.6529.651.26%17,904,107
Sep 12, 202429.0829.3028.8529.2829.280.27%13,803,861
Sep 11, 202429.1729.3028.8629.2029.200.65%12,530,900
Sep 10, 202429.3029.3528.8929.0129.01-1.56%13,294,211
Sep 9, 202429.3129.5929.2629.4729.470.37%11,957,409
Sep 6, 202430.0030.0929.2329.3629.36-1.97%23,557,730
Sep 5, 202429.7129.9529.6229.9529.951.25%14,487,514
Sep 4, 202429.5329.8329.5329.5829.580.68%17,587,928
Sep 3, 202429.6829.6929.3329.3829.38-1.64%23,963,468
Aug 30, 202429.2629.9029.2629.8729.870.03%47,117,234
Aug 29, 202429.9329.9729.6829.8629.86-2.23%25,900,642
Aug 28, 202430.2530.5630.1930.5430.54-0.36%12,924,677
Aug 27, 202430.6230.7930.5530.6530.65-0.16%8,461,751
Aug 26, 202430.3630.8330.3630.7030.700.85%16,534,249
Aug 23, 202430.0630.5529.9230.4430.442.28%20,777,875
Aug 22, 202430.0930.2029.6729.7629.76-2.71%30,963,713
Aug 21, 202430.7830.8430.4430.5930.590.13%11,199,884
Aug 20, 202430.6530.7030.4430.5530.55-1.23%15,997,417
Aug 19, 202430.5031.1430.4830.9330.932.28%19,868,050
Aug 16, 202430.4430.5030.1330.2430.240.43%21,275,331
Aug 15, 202430.0330.4030.0330.1130.110.37%21,874,433
Aug 14, 202429.9830.1629.9230.0030.000.13%16,962,178
Aug 13, 202429.6329.9829.5629.9629.961.80%24,908,248
Aug 12, 202429.4729.5829.3129.4329.430.86%19,207,121
Aug 9, 202428.9329.3128.6929.1829.182.71%20,783,316
Aug 8, 202428.0328.5227.9328.4128.411.90%22,243,316
Aug 7, 202427.9728.0827.7527.8827.881.49%16,155,398
Aug 6, 202427.2627.7627.1827.4727.472.23%25,690,529
Aug 5, 202426.2627.0126.2326.8726.87-1.14%27,857,568
Aug 2, 202427.3627.4127.0027.1827.18-0.69%23,587,122
Aug 1, 202427.9728.1527.2927.3727.37-1.44%20,227,047
Jul 31, 202427.6127.9527.6127.7727.770.58%21,165,393
Jul 30, 202427.5027.6327.4027.6127.61-0.54%15,495,963
Jul 29, 202427.7927.8427.4527.7627.760.07%11,130,593
Jul 26, 202427.4927.7727.4827.7427.741.02%12,122,974
Jul 25, 202427.5127.6627.3627.4627.46-0.29%13,148,303
Jul 24, 202427.5627.8827.4827.5427.54-1.08%17,425,301
Jul 23, 202428.0128.1627.8327.8427.84-1.45%15,335,918
Jul 22, 202428.2528.4828.1728.2528.250.89%19,481,239
Jul 19, 202428.5228.5427.9928.0028.00-0.28%22,910,096
Jul 18, 202428.5228.6528.0628.0828.08-3.17%26,644,401
Jul 17, 202428.9329.1428.9029.0029.00-0.65%17,561,405
Jul 16, 202429.3129.4128.9329.1929.190.21%22,640,459
Jul 15, 202429.0529.2728.8929.1329.13-0.07%17,120,618
Jul 12, 202428.9029.2228.8229.1529.150.69%16,038,104
Jul 11, 202429.0329.1428.8328.9528.950.45%19,614,877
Jul 10, 202429.0529.0728.6928.8228.820.10%16,408,460
Jul 9, 202428.5028.8728.3828.7928.791.41%18,785,274
Jul 8, 202428.0928.4628.0728.3928.39-17,725,709
Jul 5, 202428.1928.4027.8728.3928.391.21%35,541,281