Skip to main content
iShares MSCI Brazil ETF (EWZ)
NYSEARCA: EWZ · Real-Time Price · USD
25.96
-0.37 (-1.41%)
At close: Mar 28, 2025, 4:00 PM
25.80
-0.16 (-0.62%)
After-hours: Mar 28, 2025, 6:56 PM EDT

EWZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202526.1226.1925.7925.98--1.33%23,702,628
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
Mar 19, 202526.6927.1226.6126.9426.941.39%26,788,694
Mar 18, 202526.5226.6826.3226.5726.570.45%26,370,410
Mar 17, 202525.9526.6225.9526.4526.452.36%27,460,562
Mar 14, 202525.1725.9325.1425.8425.844.19%29,252,666
Mar 13, 202524.3624.8724.3524.8024.801.31%16,365,163
Mar 12, 202524.3824.5624.2724.4824.480.41%19,646,925
Mar 11, 202524.3324.4524.0624.3824.380.33%18,962,634
Mar 10, 202524.5724.6824.1024.3024.30-2.10%22,855,692
Mar 7, 202524.6124.9124.5324.8224.821.02%23,050,320
Mar 6, 202524.5824.8224.4124.5724.57-0.04%17,131,864
Mar 5, 202524.0724.6524.0024.5824.582.80%33,233,008
Mar 4, 202524.0324.1923.5223.9123.91-0.95%26,308,661
Mar 3, 202524.4224.7024.0024.1424.140.12%27,583,844
Feb 28, 202524.4624.5323.9624.1124.11-2.43%39,405,970
Feb 27, 202524.8124.9624.6624.7124.71-0.68%24,654,097
Feb 26, 202525.0925.2124.8624.8824.88-1.58%20,959,355
Feb 25, 202525.3125.4025.2025.2825.280.88%24,335,067
Feb 24, 202525.5825.6725.0525.0625.06-1.61%23,372,698
Feb 21, 202525.8425.8625.3925.4725.47-2.79%37,678,747
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