Skip to main content
iShares MSCI Brazil ETF (EWZ)
NYSEARCA: EWZ · Real-Time Price · USD
29.72
+0.22 (0.75%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202429.8529.9829.5929.7229.720.75%31,372,729
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
Jul 3, 202427.6828.1027.6528.0528.053.28%33,503,554
Jul 2, 202427.0927.3726.8627.1627.160.07%33,023,522
Jul 1, 202427.5127.7027.1427.1427.14-0.70%20,411,740
Jun 28, 202427.4727.5827.1427.3327.33-1.48%28,218,080
Jun 27, 202427.6327.8227.3527.7427.741.39%30,096,529
Jun 26, 202427.1527.3727.0527.3627.36-0.87%21,855,698
Jun 25, 202427.8027.8927.5627.6027.60-1.39%16,483,776
Jun 24, 202427.8628.0927.8227.9927.991.93%23,639,805
Jun 21, 202427.2527.5427.2427.4627.461.18%22,320,626
Jun 20, 202427.4127.6827.0527.1427.140.30%28,757,049
Jun 18, 202426.9927.3526.9727.0627.060.30%27,087,762
Jun 17, 202426.9427.1426.8426.9826.98-1.06%18,977,074
Jun 14, 202427.0827.5327.0527.2727.27-0.07%22,735,507
Jun 13, 202427.2127.4326.9727.2927.290.18%29,115,963
Jun 12, 202427.7227.7827.0827.2427.24-2.19%43,671,570
Jun 11, 202427.8427.9927.6627.8527.85-2.66%26,014,379
Jun 10, 202428.4528.7128.4028.6127.70-0.52%27,635,145
Jun 7, 202429.3729.4628.7228.7627.85-3.39%37,267,325
Jun 6, 202429.4629.8229.4429.7728.822.13%31,195,725
Jun 5, 202429.3029.3929.0429.1528.22-0.34%21,361,561
Jun 4, 202429.1329.2929.0529.2528.32-1.12%32,554,062
Jun 3, 202429.4429.7829.2729.5828.64-0.07%19,214,782
May 31, 202429.7529.8029.4329.6028.66-1.43%19,726,864
May 30, 202429.8530.1729.7430.0329.080.50%14,695,014
May 29, 202429.8930.0229.7929.8828.93-1.71%19,371,850
May 28, 202430.7630.8130.2930.4029.43-0.10%18,720,343
May 24, 202430.7330.7930.3530.4329.46-0.69%19,937,500
May 23, 202430.9231.0030.5230.6429.67-0.75%14,779,627
May 22, 202431.0531.1030.7930.8729.89-1.81%23,354,252
May 21, 202431.6731.7531.3231.4430.44-0.69%16,696,262
May 20, 202431.5431.9331.4531.6630.65-0.28%15,020,001
May 17, 202431.6631.8031.5131.7530.740.16%13,368,636
May 16, 202431.8231.8631.5631.7030.690.22%15,045,232
May 15, 202431.4831.7431.2031.6330.63-1.06%32,219,983
May 14, 202431.7832.0431.7331.9730.950.60%14,571,998
May 13, 202431.8732.0831.6231.7830.770.54%13,588,785
May 10, 202432.0132.0531.5831.6130.61-0.75%10,507,606
May 9, 202431.5631.9131.4231.8530.84-1.70%33,750,116
May 8, 202432.0332.4932.0332.4031.37-0.37%9,842,073
May 7, 202432.5832.7532.4332.5231.490.59%14,982,264
May 6, 202432.2532.5332.2332.3331.300.06%13,076,141