Skip to main content
iShares MSCI Brazil ETF (EWZ)
NYSEARCA: EWZ · Real-Time Price · USD
27.21
-0.49 (-1.77%)
At close: May 30, 2025, 4:00 PM
27.16
-0.05 (-0.18%)
After-hours: May 30, 2025, 8:00 PM EDT

EWZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 202527.4727.4727.0627.2127.21-1.77%24,444,753
May 29, 202527.7627.8527.5827.7027.700.04%20,187,532
May 28, 202527.6927.8327.5327.6927.69-1.07%14,661,524
May 27, 202527.9228.1327.8227.9927.991.23%19,071,633
May 23, 202526.8427.6526.7627.6527.650.47%34,372,772
May 22, 202527.6328.1527.4727.5227.52-0.54%40,228,482
May 21, 202528.0028.0527.5727.6727.67-1.74%17,088,643
May 20, 202528.1228.1627.8928.1628.16-0.07%18,484,775
May 19, 202527.8428.3527.8328.1828.180.64%19,490,725
May 16, 202527.6528.1027.6228.0028.00-0.04%21,741,313
May 15, 202528.2228.3027.8328.0128.01-0.67%29,819,589
May 14, 202528.2528.4228.1128.2028.20-0.46%33,201,122
May 13, 202527.8928.4527.8028.3328.333.06%41,363,048
May 12, 202527.6927.7327.3527.4927.49-0.25%24,174,150
May 9, 202527.5327.6827.4727.5627.560.29%17,650,664
May 8, 202527.1427.6727.1027.4827.484.09%36,672,179
May 7, 202526.6026.6026.2826.4026.40-0.79%16,053,131
May 6, 202526.6226.7026.4926.6126.61-0.37%11,184,974
May 5, 202527.2027.2026.7026.7126.71-1.51%21,657,725
May 2, 202527.2027.2827.0227.1227.120.89%13,493,859
May 1, 202527.0727.0826.7026.8826.88-0.59%18,544,416
Apr 30, 202526.9727.1126.8027.0427.04-1.17%29,967,336
Apr 29, 202527.2027.5227.1227.3627.360.55%19,284,435
Apr 28, 202527.0127.2726.9427.2127.211.00%25,976,949
Apr 25, 202526.7927.0126.7326.9426.940.75%20,177,123
Apr 24, 202526.5826.8726.3626.7426.741.63%20,679,058
Apr 23, 202526.4426.6226.2126.3126.311.74%27,029,295
Apr 22, 202525.3225.9125.3025.8625.862.62%23,952,300
Apr 21, 202525.2825.3924.9425.2025.20-0.08%13,594,984
Apr 17, 202524.8025.4524.7725.2225.221.73%26,992,499
Apr 16, 202524.7325.0524.6824.7924.79-0.28%13,459,797
Apr 15, 202524.9925.1624.8224.8624.86-0.60%18,272,884
Apr 14, 202525.0725.1424.7125.0125.011.30%20,164,597
Apr 11, 202524.1724.8324.0824.6924.692.07%25,823,524
Apr 10, 202524.3724.5823.6724.1924.19-2.10%31,636,159
Apr 9, 202523.1125.0623.0524.7124.715.42%52,158,323
Apr 8, 202524.6324.6523.2923.4423.44-2.13%33,444,636
Apr 7, 202523.8124.9123.5923.9523.95-2.24%47,094,186
Apr 4, 202525.1025.1724.3224.5024.50-6.95%53,970,282
Apr 3, 202526.3326.6526.2726.3326.330.73%39,374,913
Apr 2, 202526.0926.1625.8626.1426.14-10,079,231
Apr 1, 202525.8926.3325.8326.1426.141.12%20,282,868
Mar 31, 202525.7426.0125.5625.8525.85-0.42%15,634,370
Mar 28, 202526.1226.1925.7925.9625.96-1.41%24,379,593
Mar 27, 202526.2426.5126.2226.3326.330.11%16,269,558
Mar 26, 202526.4226.4826.1926.3026.30-0.45%18,506,542
Mar 25, 202526.3526.8226.3526.4226.420.88%27,892,132
Mar 24, 202526.3326.5026.1126.1926.19-1.43%17,662,663
Mar 21, 202526.3526.5826.3126.5726.57-0.04%19,579,938
Mar 20, 202526.8026.8026.5326.5826.58-1.34%22,603,508