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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 31.21 | 31.39 | 31.07 | 31.18 | 31.18 | 0.84% | 26,090,078 |
| Oct 28, 2025 | 30.80 | 30.99 | 30.70 | 30.92 | 30.92 | 0.49% | 13,172,822 |
| Oct 27, 2025 | 30.96 | 30.96 | 30.70 | 30.77 | 30.77 | 0.95% | 20,278,454 |
| Oct 24, 2025 | 30.82 | 30.89 | 30.44 | 30.48 | 30.48 | 0.03% | 15,039,994 |
| Oct 23, 2025 | 30.39 | 30.57 | 30.20 | 30.47 | 30.47 | 1.47% | 20,642,013 |
| Oct 22, 2025 | 29.93 | 30.16 | 29.86 | 30.03 | 30.03 | 0.30% | 26,662,802 |
| Oct 21, 2025 | 30.02 | 30.20 | 29.89 | 29.94 | 29.94 | -0.93% | 25,782,191 |
| Oct 20, 2025 | 30.00 | 30.39 | 29.94 | 30.22 | 30.22 | 1.72% | 17,833,356 |
| Oct 17, 2025 | 29.12 | 29.77 | 29.07 | 29.71 | 29.71 | 1.61% | 18,520,823 |
| Oct 16, 2025 | 29.27 | 29.64 | 29.18 | 29.24 | 29.24 | -0.27% | 27,034,651 |
| Oct 15, 2025 | 29.20 | 29.55 | 29.19 | 29.32 | 29.32 | 0.76% | 25,713,308 |
| Oct 14, 2025 | 28.87 | 29.34 | 28.83 | 29.10 | 29.10 | -0.27% | 29,166,431 |
| Oct 13, 2025 | 29.16 | 29.35 | 29.02 | 29.18 | 29.18 | 1.35% | 26,812,148 |
| Oct 10, 2025 | 29.62 | 29.64 | 28.66 | 28.79 | 28.79 | -2.97% | 57,542,582 |
| Oct 9, 2025 | 30.03 | 30.12 | 29.61 | 29.67 | 29.67 | -0.67% | 19,748,951 |
| Oct 8, 2025 | 29.87 | 29.92 | 29.74 | 29.87 | 29.87 | 0.64% | 17,955,742 |
| Oct 7, 2025 | 30.03 | 30.08 | 29.64 | 29.68 | 29.68 | -2.08% | 30,018,905 |
| Oct 6, 2025 | 30.44 | 30.46 | 30.22 | 30.31 | 30.31 | -0.07% | 23,566,102 |
| Oct 3, 2025 | 30.22 | 30.39 | 30.12 | 30.33 | 30.33 | 0.30% | 27,077,430 |
| Oct 2, 2025 | 30.62 | 30.67 | 30.00 | 30.24 | 30.24 | -1.11% | 39,252,552 |
| Oct 1, 2025 | 31.11 | 31.16 | 30.53 | 30.58 | 30.58 | -1.35% | 35,845,653 |
| Sep 30, 2025 | 31.21 | 31.21 | 30.78 | 31.00 | 31.00 | 0.03% | 21,898,316 |
| Sep 29, 2025 | 31.13 | 31.26 | 30.97 | 30.99 | 30.99 | 0.85% | 24,350,154 |
| Sep 26, 2025 | 30.70 | 30.77 | 30.58 | 30.73 | 30.73 | 0.49% | 15,899,969 |
| Sep 25, 2025 | 30.96 | 30.97 | 30.55 | 30.58 | 30.58 | -1.51% | 32,002,804 |
| Sep 24, 2025 | 31.14 | 31.26 | 30.98 | 31.05 | 31.05 | -0.86% | 22,707,802 |
| Sep 23, 2025 | 30.87 | 31.46 | 30.82 | 31.32 | 31.32 | 1.72% | 32,623,558 |
| Sep 22, 2025 | 30.63 | 30.86 | 30.39 | 30.79 | 30.79 | -0.45% | 27,533,137 |
| Sep 19, 2025 | 30.91 | 30.98 | 30.78 | 30.93 | 30.93 | 0.36% | 22,504,952 |
| Sep 18, 2025 | 30.95 | 31.00 | 30.75 | 30.82 | 30.82 | -0.39% | 18,200,968 |
| Sep 17, 2025 | 30.71 | 31.25 | 30.71 | 30.94 | 30.94 | 0.81% | 39,751,106 |
| Sep 16, 2025 | 30.67 | 30.76 | 30.48 | 30.69 | 30.69 | 0.59% | 26,429,477 |
| Sep 15, 2025 | 30.25 | 30.65 | 30.21 | 30.51 | 30.51 | 1.60% | 27,909,402 |
| Sep 12, 2025 | 29.94 | 30.23 | 29.87 | 30.03 | 30.03 | -0.07% | 21,274,742 |
| Sep 11, 2025 | 29.88 | 30.28 | 29.85 | 30.05 | 30.05 | 0.87% | 24,840,967 |
| Sep 10, 2025 | 29.68 | 29.99 | 29.68 | 29.79 | 29.79 | 0.85% | 23,811,196 |
| Sep 9, 2025 | 29.56 | 29.71 | 29.47 | 29.54 | 29.54 | -0.14% | 14,692,041 |
| Sep 8, 2025 | 29.61 | 29.66 | 29.27 | 29.58 | 29.58 | -0.17% | 17,186,255 |
| Sep 5, 2025 | 29.78 | 29.96 | 29.39 | 29.63 | 29.63 | 1.58% | 29,163,148 |
| Sep 4, 2025 | 29.02 | 29.30 | 28.84 | 29.17 | 29.17 | 0.62% | 20,744,790 |
| Sep 3, 2025 | 29.01 | 29.21 | 28.88 | 28.99 | 28.99 | -0.03% | 16,774,282 |
| Sep 2, 2025 | 28.83 | 29.17 | 28.77 | 29.00 | 29.00 | -1.69% | 28,451,430 |
| Aug 29, 2025 | 29.44 | 29.57 | 29.40 | 29.50 | 29.50 | 0.03% | 19,563,359 |
| Aug 28, 2025 | 29.17 | 29.76 | 29.16 | 29.49 | 29.49 | 1.62% | 44,091,189 |
| Aug 27, 2025 | 28.54 | 29.03 | 28.45 | 29.02 | 29.02 | 1.43% | 23,966,653 |
| 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 |