iShares MSCI Brazil ETF (EWZ)
NYSEARCA: EWZ · Real-Time Price · USD
29.02
+0.41 (1.43%)
At close: Aug 27, 2025, 4:00 PM
28.75
-0.27 (-0.93%)
After-hours: Aug 27, 2025, 6:06 PM EDT
EWZ Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 27, 2025 | 28.54 | 29.03 | 28.45 | 29.02 | - | 1.43% | 23,803,869 |
Aug 26, 2025 | 28.65 | 28.72 | 28.37 | 28.61 | 28.61 | -0.45% | 23,546,986 |
Aug 25, 2025 | 28.66 | 28.97 | 28.64 | 28.74 | 28.74 | 0.45% | 25,325,403 |
Aug 22, 2025 | 27.86 | 28.67 | 27.79 | 28.61 | 28.61 | 3.43% | 45,862,197 |
Aug 21, 2025 | 27.64 | 27.74 | 27.48 | 27.66 | 27.66 | -0.11% | 18,525,353 |
Aug 20, 2025 | 27.56 | 27.78 | 27.47 | 27.69 | 27.69 | 1.21% | 27,693,042 |
Aug 19, 2025 | 27.62 | 27.74 | 27.33 | 27.36 | 27.36 | -3.29% | 40,429,678 |
Aug 18, 2025 | 28.28 | 28.44 | 28.18 | 28.29 | 28.29 | 0.32% | 21,766,857 |
Aug 15, 2025 | 28.22 | 28.47 | 28.08 | 28.20 | 28.20 | 1.11% | 25,575,838 |
Aug 14, 2025 | 27.87 | 28.27 | 27.83 | 27.89 | 27.89 | -1.03% | 36,668,879 |
Aug 13, 2025 | 28.20 | 28.32 | 28.11 | 28.18 | 28.18 | -0.74% | 29,390,449 |
Aug 12, 2025 | 28.01 | 28.45 | 28.01 | 28.39 | 28.39 | 2.71% | 31,062,879 |
Aug 11, 2025 | 27.73 | 27.84 | 27.59 | 27.64 | 27.64 | -0.61% | 16,383,998 |
Aug 8, 2025 | 28.03 | 28.08 | 27.75 | 27.81 | 27.81 | -0.86% | 31,947,430 |
Aug 7, 2025 | 27.71 | 28.10 | 27.69 | 28.05 | 28.05 | 2.19% | 27,981,150 |
Aug 6, 2025 | 27.43 | 27.65 | 27.32 | 27.45 | 27.45 | 1.59% | 27,541,104 |
Aug 5, 2025 | 27.02 | 27.22 | 26.86 | 27.02 | 27.02 | 0.33% | 15,511,082 |
Aug 4, 2025 | 27.00 | 27.07 | 26.76 | 26.93 | 26.93 | 1.05% | 16,455,846 |
Aug 1, 2025 | 27.09 | 27.17 | 26.57 | 26.65 | 26.65 | 0.38% | 30,103,544 |
Jul 31, 2025 | 26.48 | 26.77 | 26.39 | 26.55 | 26.55 | -1.23% | 26,591,820 |
Jul 30, 2025 | 26.63 | 27.18 | 26.30 | 26.88 | 26.88 | 0.45% | 62,920,791 |
Jul 29, 2025 | 26.51 | 26.89 | 26.51 | 26.76 | 26.76 | 0.90% | 20,673,069 |
Jul 28, 2025 | 26.80 | 26.81 | 26.39 | 26.52 | 26.52 | -1.56% | 22,597,188 |
Jul 25, 2025 | 27.12 | 27.17 | 26.83 | 26.94 | 26.94 | -0.70% | 22,740,479 |
Jul 24, 2025 | 27.21 | 27.26 | 27.03 | 27.13 | 27.13 | -1.27% | 18,412,941 |
Jul 23, 2025 | 27.03 | 27.57 | 27.03 | 27.48 | 27.48 | 1.78% | 26,780,302 |
Jul 22, 2025 | 27.23 | 27.29 | 26.98 | 27.00 | 27.00 | -0.30% | 17,744,206 |
Jul 21, 2025 | 27.05 | 27.29 | 27.00 | 27.08 | 27.08 | 0.86% | 29,230,252 |
Jul 18, 2025 | 27.59 | 27.67 | 26.82 | 26.85 | 26.85 | -3.03% | 28,778,355 |
Jul 17, 2025 | 27.41 | 27.69 | 27.37 | 27.69 | 27.69 | 0.44% | 23,011,220 |
Jul 16, 2025 | 27.36 | 27.58 | 27.22 | 27.57 | 27.57 | 0.36% | 21,936,483 |
Jul 15, 2025 | 27.44 | 27.53 | 27.08 | 27.47 | 27.47 | 0.59% | 40,297,690 |
Jul 14, 2025 | 27.37 | 27.50 | 27.24 | 27.31 | 27.31 | -0.80% | 21,671,815 |
Jul 11, 2025 | 27.47 | 27.63 | 27.31 | 27.53 | 27.53 | -0.69% | 27,773,391 |
Jul 10, 2025 | 27.57 | 27.81 | 27.51 | 27.72 | 27.72 | -1.56% | 58,297,179 |
Jul 9, 2025 | 28.55 | 28.59 | 28.15 | 28.16 | 28.16 | -1.92% | 36,711,947 |
Jul 8, 2025 | 28.66 | 28.80 | 28.52 | 28.71 | 28.71 | 0.38% | 15,645,186 |
Jul 7, 2025 | 29.03 | 29.08 | 28.55 | 28.60 | 28.60 | -2.42% | 29,163,390 |
Jul 3, 2025 | 28.96 | 29.35 | 28.96 | 29.31 | 29.31 | 1.38% | 16,386,719 |
Jul 2, 2025 | 28.75 | 28.91 | 28.49 | 28.91 | 28.91 | 0.42% | 19,056,593 |
Jul 1, 2025 | 28.82 | 28.92 | 28.62 | 28.79 | 28.79 | -0.21% | 18,308,062 |
Jun 30, 2025 | 28.20 | 28.88 | 28.13 | 28.85 | 28.85 | 2.52% | 46,432,157 |
Jun 27, 2025 | 28.05 | 28.29 | 28.00 | 28.14 | 28.14 | 0.04% | 18,680,658 |
Jun 26, 2025 | 27.84 | 28.16 | 27.77 | 28.13 | 28.13 | 2.03% | 27,289,225 |
Jun 25, 2025 | 27.71 | 27.82 | 27.50 | 27.57 | 27.57 | -1.47% | 25,971,650 |
Jun 24, 2025 | 27.80 | 28.22 | 27.80 | 27.98 | 27.98 | 1.16% | 26,080,385 |
Jun 23, 2025 | 27.64 | 27.72 | 27.45 | 27.66 | 27.66 | -0.04% | 20,151,713 |
Jun 20, 2025 | 28.07 | 28.08 | 27.67 | 27.67 | 27.67 | -1.46% | 19,646,155 |
Jun 18, 2025 | 28.19 | 28.21 | 28.02 | 28.08 | 28.08 | -0.11% | 14,355,662 |
Jun 17, 2025 | 28.30 | 28.40 | 27.96 | 28.11 | 28.11 | -0.71% | 31,186,955 |