iShares MSCI Brazil ETF (EWZ)
NYSEARCA: EWZ · Real-Time Price · USD
31.18
+0.26 (0.84%)
At close: Oct 29, 2025, 4:00 PM EDT
31.45
+0.27 (0.87%)
After-hours: Oct 29, 2025, 8:00 PM EDT

EWZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202531.2131.3931.0731.1831.180.84%26,090,078
Oct 28, 202530.8030.9930.7030.9230.920.49%13,172,822
Oct 27, 202530.9630.9630.7030.7730.770.95%20,278,454
Oct 24, 202530.8230.8930.4430.4830.480.03%15,039,994
Oct 23, 202530.3930.5730.2030.4730.471.47%20,642,013
Oct 22, 202529.9330.1629.8630.0330.030.30%26,662,802
Oct 21, 202530.0230.2029.8929.9429.94-0.93%25,782,191
Oct 20, 202530.0030.3929.9430.2230.221.72%17,833,356
Oct 17, 202529.1229.7729.0729.7129.711.61%18,520,823
Oct 16, 202529.2729.6429.1829.2429.24-0.27%27,034,651
Oct 15, 202529.2029.5529.1929.3229.320.76%25,713,308
Oct 14, 202528.8729.3428.8329.1029.10-0.27%29,166,431
Oct 13, 202529.1629.3529.0229.1829.181.35%26,812,148
Oct 10, 202529.6229.6428.6628.7928.79-2.97%57,542,582
Oct 9, 202530.0330.1229.6129.6729.67-0.67%19,748,951
Oct 8, 202529.8729.9229.7429.8729.870.64%17,955,742
Oct 7, 202530.0330.0829.6429.6829.68-2.08%30,018,905
Oct 6, 202530.4430.4630.2230.3130.31-0.07%23,566,102
Oct 3, 202530.2230.3930.1230.3330.330.30%27,077,430
Oct 2, 202530.6230.6730.0030.2430.24-1.11%39,252,552
Oct 1, 202531.1131.1630.5330.5830.58-1.35%35,845,653
Sep 30, 202531.2131.2130.7831.0031.000.03%21,898,316
Sep 29, 202531.1331.2630.9730.9930.990.85%24,350,154
Sep 26, 202530.7030.7730.5830.7330.730.49%15,899,969
Sep 25, 202530.9630.9730.5530.5830.58-1.51%32,002,804
Sep 24, 202531.1431.2630.9831.0531.05-0.86%22,707,802
Sep 23, 202530.8731.4630.8231.3231.321.72%32,623,558
Sep 22, 202530.6330.8630.3930.7930.79-0.45%27,533,137
Sep 19, 202530.9130.9830.7830.9330.930.36%22,504,952
Sep 18, 202530.9531.0030.7530.8230.82-0.39%18,200,968
Sep 17, 202530.7131.2530.7130.9430.940.81%39,751,106
Sep 16, 202530.6730.7630.4830.6930.690.59%26,429,477
Sep 15, 202530.2530.6530.2130.5130.511.60%27,909,402
Sep 12, 202529.9430.2329.8730.0330.03-0.07%21,274,742
Sep 11, 202529.8830.2829.8530.0530.050.87%24,840,967
Sep 10, 202529.6829.9929.6829.7929.790.85%23,811,196
Sep 9, 202529.5629.7129.4729.5429.54-0.14%14,692,041
Sep 8, 202529.6129.6629.2729.5829.58-0.17%17,186,255
Sep 5, 202529.7829.9629.3929.6329.631.58%29,163,148
Sep 4, 202529.0229.3028.8429.1729.170.62%20,744,790
Sep 3, 202529.0129.2128.8828.9928.99-0.03%16,774,282
Sep 2, 202528.8329.1728.7729.0029.00-1.69%28,451,430
Aug 29, 202529.4429.5729.4029.5029.500.03%19,563,359
Aug 28, 202529.1729.7629.1629.4929.491.62%44,091,189
Aug 27, 202528.5429.0328.4529.0229.021.43%23,966,653
Aug 26, 202528.6528.7228.3728.6128.61-0.45%23,546,986
Aug 25, 202528.6628.9728.6428.7428.740.45%25,325,403
Aug 22, 202527.8628.6727.7928.6128.613.43%45,862,197
Aug 21, 202527.6427.7427.4827.6627.66-0.11%18,525,353
Aug 20, 202527.5627.7827.4727.6927.691.21%27,693,042