iShares MSCI Brazil ETF (EWZ)
NYSEARCA: EWZ · Real-Time Price · USD
27.48
+1.08 (4.09%)
At close: May 8, 2025, 4:00 PM
27.50
+0.02 (0.07%)
Pre-market: May 9, 2025, 8:01 AM EDT
EWZ Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 8, 2025 | 27.14 | 27.67 | 27.10 | 27.48 | 27.48 | 4.09% | 36,672,179 |
May 7, 2025 | 26.60 | 26.60 | 26.28 | 26.40 | 26.40 | -0.79% | 16,053,131 |
May 6, 2025 | 26.62 | 26.70 | 26.49 | 26.61 | 26.61 | -0.37% | 11,184,974 |
May 5, 2025 | 27.20 | 27.20 | 26.70 | 26.71 | 26.71 | -1.51% | 21,657,725 |
May 2, 2025 | 27.20 | 27.28 | 27.02 | 27.12 | 27.12 | 0.89% | 13,493,859 |
May 1, 2025 | 27.07 | 27.08 | 26.70 | 26.88 | 26.88 | -0.59% | 18,544,416 |
Apr 30, 2025 | 26.97 | 27.11 | 26.80 | 27.04 | 27.04 | -1.17% | 29,967,336 |
Apr 29, 2025 | 27.20 | 27.52 | 27.12 | 27.36 | 27.36 | 0.55% | 19,284,435 |
Apr 28, 2025 | 27.01 | 27.27 | 26.94 | 27.21 | 27.21 | 1.00% | 25,976,949 |
Apr 25, 2025 | 26.79 | 27.01 | 26.73 | 26.94 | 26.94 | 0.75% | 20,177,123 |
Apr 24, 2025 | 26.58 | 26.87 | 26.36 | 26.74 | 26.74 | 1.63% | 20,679,058 |
Apr 23, 2025 | 26.44 | 26.62 | 26.21 | 26.31 | 26.31 | 1.74% | 27,029,295 |
Apr 22, 2025 | 25.32 | 25.91 | 25.30 | 25.86 | 25.86 | 2.62% | 23,952,300 |
Apr 21, 2025 | 25.28 | 25.39 | 24.94 | 25.20 | 25.20 | -0.08% | 13,594,984 |
Apr 17, 2025 | 24.80 | 25.45 | 24.77 | 25.22 | 25.22 | 1.73% | 26,992,499 |
Apr 16, 2025 | 24.73 | 25.05 | 24.68 | 24.79 | 24.79 | -0.28% | 13,459,797 |
Apr 15, 2025 | 24.99 | 25.16 | 24.82 | 24.86 | 24.86 | -0.60% | 18,272,884 |
Apr 14, 2025 | 25.07 | 25.14 | 24.71 | 25.01 | 25.01 | 1.30% | 20,164,597 |
Apr 11, 2025 | 24.17 | 24.83 | 24.08 | 24.69 | 24.69 | 2.07% | 25,823,524 |
Apr 10, 2025 | 24.37 | 24.58 | 23.67 | 24.19 | 24.19 | -2.10% | 31,636,159 |
Apr 9, 2025 | 23.11 | 25.06 | 23.05 | 24.71 | 24.71 | 5.42% | 52,158,323 |
Apr 8, 2025 | 24.63 | 24.65 | 23.29 | 23.44 | 23.44 | -2.13% | 33,444,636 |
Apr 7, 2025 | 23.81 | 24.91 | 23.59 | 23.95 | 23.95 | -2.24% | 47,094,186 |
Apr 4, 2025 | 25.10 | 25.17 | 24.32 | 24.50 | 24.50 | -6.95% | 53,970,282 |
Apr 3, 2025 | 26.33 | 26.65 | 26.27 | 26.33 | 26.33 | 0.73% | 39,374,913 |
Apr 2, 2025 | 26.09 | 26.16 | 25.86 | 26.14 | 26.14 | - | 10,079,231 |
Apr 1, 2025 | 25.89 | 26.33 | 25.83 | 26.14 | 26.14 | 1.12% | 20,282,868 |
Mar 31, 2025 | 25.74 | 26.01 | 25.56 | 25.85 | 25.85 | -0.42% | 15,634,370 |
Mar 28, 2025 | 26.12 | 26.19 | 25.79 | 25.96 | 25.96 | -1.41% | 24,379,593 |
Mar 27, 2025 | 26.24 | 26.51 | 26.22 | 26.33 | 26.33 | 0.11% | 16,269,558 |
Mar 26, 2025 | 26.42 | 26.48 | 26.19 | 26.30 | 26.30 | -0.45% | 18,506,542 |
Mar 25, 2025 | 26.35 | 26.82 | 26.35 | 26.42 | 26.42 | 0.88% | 27,892,132 |
Mar 24, 2025 | 26.33 | 26.50 | 26.11 | 26.19 | 26.19 | -1.43% | 17,662,663 |
Mar 21, 2025 | 26.35 | 26.58 | 26.31 | 26.57 | 26.57 | -0.04% | 19,579,938 |
Mar 20, 2025 | 26.80 | 26.80 | 26.53 | 26.58 | 26.58 | -1.34% | 22,603,508 |
Mar 19, 2025 | 26.69 | 27.12 | 26.61 | 26.94 | 26.94 | 1.39% | 26,788,694 |
Mar 18, 2025 | 26.52 | 26.68 | 26.32 | 26.57 | 26.57 | 0.45% | 26,370,410 |
Mar 17, 2025 | 25.95 | 26.62 | 25.95 | 26.45 | 26.45 | 2.36% | 27,460,562 |
Mar 14, 2025 | 25.17 | 25.93 | 25.14 | 25.84 | 25.84 | 4.19% | 29,252,666 |
Mar 13, 2025 | 24.36 | 24.87 | 24.35 | 24.80 | 24.80 | 1.31% | 16,365,163 |
Mar 12, 2025 | 24.38 | 24.56 | 24.27 | 24.48 | 24.48 | 0.41% | 19,646,925 |
Mar 11, 2025 | 24.33 | 24.45 | 24.06 | 24.38 | 24.38 | 0.33% | 18,962,634 |
Mar 10, 2025 | 24.57 | 24.68 | 24.10 | 24.30 | 24.30 | -2.10% | 22,855,692 |
Mar 7, 2025 | 24.61 | 24.91 | 24.53 | 24.82 | 24.82 | 1.02% | 23,050,320 |
Mar 6, 2025 | 24.58 | 24.82 | 24.41 | 24.57 | 24.57 | -0.04% | 17,131,864 |
Mar 5, 2025 | 24.07 | 24.65 | 24.00 | 24.58 | 24.58 | 2.80% | 33,233,008 |
Mar 4, 2025 | 24.03 | 24.19 | 23.52 | 23.91 | 23.91 | -0.95% | 26,308,661 |
Mar 3, 2025 | 24.42 | 24.70 | 24.00 | 24.14 | 24.14 | 0.12% | 27,583,844 |
Feb 28, 2025 | 24.46 | 24.53 | 23.96 | 24.11 | 24.11 | -2.43% | 39,405,970 |
Feb 27, 2025 | 24.81 | 24.96 | 24.66 | 24.71 | 24.71 | -0.68% | 24,654,097 |