Skip to main content
iShares MSCI Brazil ETF (EWZ)
NYSEARCA: EWZ · Real-Time Price · USD
25.47
-0.73 (-2.79%)
At close: Feb 21, 2025, 4:00 PM
25.51
+0.04 (0.16%)
After-hours: Feb 21, 2025, 6:37 PM EST

EWZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202525.8425.8625.3925.4725.47-2.79%36,152,068
Feb 20, 202526.1326.3326.1026.2026.200.42%18,069,724
Feb 19, 202526.2226.3426.0126.0926.09-1.14%19,095,896
Feb 18, 202526.3426.5826.3426.3926.390.08%24,994,097
Feb 14, 202525.9626.4625.9326.3726.373.57%34,751,392
Feb 13, 202525.1625.4925.1325.4625.460.47%16,579,918
Feb 12, 202525.5025.5225.2825.3425.34-1.74%30,670,519
Feb 11, 202525.8425.8725.6725.7925.790.82%12,675,028
Feb 10, 202525.5025.6725.4025.5825.581.43%17,455,954
Feb 7, 202525.7525.7525.1825.2225.22-2.13%29,032,775
Feb 6, 202525.5725.7825.4925.7725.771.34%18,221,637
Feb 5, 202525.2425.5325.1925.4325.43-0.08%19,579,444
Feb 4, 202525.2025.6225.1925.4525.450.28%23,407,986
Feb 3, 202525.0125.4824.9325.3825.380.20%31,448,297
Jan 31, 202525.6025.7325.3225.3325.33-0.16%34,158,011
Jan 30, 202524.8525.5524.8025.3725.372.84%34,801,877
Jan 29, 202524.7524.8824.5924.6724.67-0.44%15,951,438
Jan 28, 202524.6624.8124.6224.7824.780.57%17,172,215
Jan 27, 202524.3824.6924.3224.6424.641.23%20,597,568
Jan 24, 202524.3524.5224.2724.3424.340.54%22,285,964
Jan 23, 202524.3224.4524.1024.2124.210.12%26,974,983
Jan 22, 202524.0424.3724.0424.1824.181.43%24,726,465
Jan 21, 202523.7123.9123.6223.8423.841.23%18,353,120
Jan 17, 202523.4723.7923.4223.5523.550.77%22,205,377
Jan 16, 202523.5823.6223.2123.3723.37-1.72%24,915,482
Jan 15, 202523.4223.8123.2223.7823.783.53%22,435,300
Jan 14, 202522.8623.0622.7922.9722.970.70%13,166,355
Jan 13, 202522.7022.9022.6322.8122.810.53%13,659,402
Jan 10, 202522.8022.8822.6122.6922.69-0.79%14,737,770
Jan 8, 202522.9222.9222.7722.8722.87-1.34%16,795,020
Jan 7, 202523.2323.4123.0823.1823.181.49%28,764,085
Jan 6, 202522.8723.0822.7622.8422.841.74%22,129,373
Jan 3, 202522.6822.7222.4122.4522.45-1.14%15,003,884
Jan 2, 202522.3022.8422.2622.7122.710.89%18,808,701
Dec 31, 202422.6022.6022.4522.5122.51-0.44%10,680,171
Dec 30, 202422.6222.7322.4622.6122.610.22%22,151,346
Dec 27, 202422.5622.7322.4922.5622.56-0.70%19,290,751
Dec 26, 202422.6922.9222.6022.7222.72-0.18%14,414,943
Dec 24, 202422.7522.8822.5622.7622.760.62%4,714,757
Dec 23, 202422.8222.8622.6022.6222.62-2.04%30,378,319
Dec 20, 202423.0023.3022.9423.0923.091.14%46,157,945
Dec 19, 202422.8723.1022.7922.8322.831.92%49,259,815
Dec 18, 202423.5523.6022.2622.4022.40-6.67%65,477,786
Dec 17, 202423.5924.2023.3824.0024.00-2.83%41,871,912
Dec 16, 202425.1425.2324.6924.7023.63-2.18%32,671,808
Dec 13, 202425.6325.6625.2225.2524.15-1.87%26,773,376
Dec 12, 202426.1726.2125.5125.7324.61-2.94%41,706,719
Dec 11, 202426.0026.7525.6826.5125.362.71%50,549,237
Dec 10, 202425.8725.9325.7125.8124.691.10%17,605,075
Dec 9, 202425.6525.8625.5325.5324.421.03%13,634,342
Dec 6, 202425.7725.7725.2625.2724.17-2.36%22,628,112
Dec 5, 202426.0126.1925.8625.8824.751.69%18,387,094
Dec 4, 202425.4725.6525.3625.4524.340.20%16,085,103
Dec 3, 202425.3525.4725.1525.4024.300.63%16,169,244
Dec 2, 202425.2225.4125.0825.2424.14-1.10%26,922,881
Nov 29, 202425.1925.8125.0825.5224.41-3.55%47,924,921
Nov 27, 202427.4327.4926.4526.4625.31-3.64%40,329,884
Nov 26, 202427.5827.6927.4027.4626.270.15%17,932,792
Nov 25, 202427.5427.5427.2927.4226.23-0.33%14,315,507
Nov 22, 202427.0027.5126.9427.5126.312.19%15,135,085
Nov 21, 202426.8627.0326.7426.9225.75-0.88%20,185,864
Nov 20, 202427.2227.2527.0727.1625.98-0.44%15,546,315
Nov 19, 202427.2827.4327.2227.2826.09-0.40%10,524,140
Nov 18, 202427.4027.5927.2627.3926.200.33%15,776,256
Nov 15, 202427.5227.6327.2527.3026.11-0.40%15,728,891
Nov 14, 202427.3927.5427.3027.4126.22-0.44%19,530,706
Nov 13, 202427.6527.6527.3127.5326.33-0.58%17,677,274
Nov 12, 202427.6327.8227.5127.6926.49-0.07%16,472,645
Nov 11, 202427.4927.8127.3927.7126.50-20,309,298
Nov 8, 202427.7827.7927.2327.7126.50-1.91%39,773,522
Nov 7, 202428.6328.6328.0328.2527.02-0.28%29,784,171
Nov 6, 202427.7628.4327.4628.3327.100.85%30,569,007
Nov 5, 202427.6928.0927.6028.0926.871.04%19,923,764
Nov 4, 202427.6727.9227.6227.8026.592.92%22,083,157
Nov 1, 202427.6027.6326.9327.0125.84-2.77%25,517,068
Oct 31, 202427.9028.0727.7327.7826.57-1.42%15,048,901
Oct 30, 202428.0928.2227.9928.1826.95-0.11%13,076,216
Oct 29, 202428.5228.6228.1828.2126.98-1.16%11,110,625
Oct 28, 202428.3328.6428.3328.5427.301.46%15,516,054
Oct 25, 202428.2128.3728.0628.1326.91-0.74%14,486,712
Oct 24, 202427.8828.3727.8528.3427.111.18%16,232,254
Oct 23, 202427.9328.0327.8228.0126.79-0.32%14,299,473
Oct 22, 202428.1428.2027.9028.1026.88-0.25%11,700,301
Oct 21, 202428.1428.2728.0428.1726.94-0.11%9,556,435
Oct 18, 202428.5828.5828.1428.2026.97-0.67%14,186,938
Oct 17, 202428.1528.4228.1028.3927.16-0.21%11,336,923
Oct 16, 202428.2728.6528.2528.4527.210.18%12,831,913
Oct 15, 202428.5628.5828.3028.4027.16-1.90%14,772,938
Oct 14, 202428.4228.9728.3528.9527.692.22%16,173,365
Oct 11, 202428.1428.3428.0228.3227.09-0.67%14,482,887
Oct 10, 202428.4328.5328.3028.5127.270.53%11,874,887
Oct 9, 202428.5228.5728.2828.3627.13-2.11%25,465,841
Oct 8, 202428.9229.0828.8228.9727.71-0.86%10,924,715
Oct 7, 202429.3129.6029.1329.2227.95-0.65%11,230,078
Oct 4, 202429.1729.4329.1129.4128.130.65%15,079,911
Oct 3, 202429.2129.3028.9129.2227.95-1.85%19,315,161
Oct 2, 202430.1530.2129.7229.7728.470.88%19,347,609
Oct 1, 202429.6129.7529.3329.5128.230.07%19,830,316
Sep 30, 202429.7129.7629.3829.4928.21-0.81%14,547,622
Sep 27, 202429.7229.9829.7129.7328.440.03%12,888,911