iShares MSCI Brazil ETF (EWZ)
NYSEARCA: EWZ · Real-Time Price · USD
29.69
-0.19 (-0.62%)
Oct 9, 2025, 3:47 PM EDT - Market open

EWZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 202530.0330.1229.6729.70--0.57%10,884,472
Oct 8, 202529.8729.9229.7429.8729.870.64%17,955,742
Oct 7, 202530.0330.0829.6429.6829.68-2.08%30,018,905
Oct 6, 202530.4430.4630.2230.3130.31-0.07%23,566,102
Oct 3, 202530.2230.3930.1230.3330.330.30%27,077,430
Oct 2, 202530.6230.6730.0030.2430.24-1.11%39,252,552
Oct 1, 202531.1131.1630.5330.5830.58-1.35%35,845,653
Sep 30, 202531.2131.2130.7831.0031.000.03%21,898,316
Sep 29, 202531.1331.2630.9730.9930.990.85%24,350,154
Sep 26, 202530.7030.7730.5830.7330.730.49%15,899,969
Sep 25, 202530.9630.9730.5530.5830.58-1.51%32,002,804
Sep 24, 202531.1431.2630.9831.0531.05-0.86%22,707,802
Sep 23, 202530.8731.4630.8231.3231.321.72%32,623,558
Sep 22, 202530.6330.8630.3930.7930.79-0.45%27,533,137
Sep 19, 202530.9130.9830.7830.9330.930.36%22,504,952
Sep 18, 202530.9531.0030.7530.8230.82-0.39%18,200,968
Sep 17, 202530.7131.2530.7130.9430.940.81%39,751,106
Sep 16, 202530.6730.7630.4830.6930.690.59%26,429,477
Sep 15, 202530.2530.6530.2130.5130.511.60%27,909,402
Sep 12, 202529.9430.2329.8730.0330.03-0.07%21,274,742
Sep 11, 202529.8830.2829.8530.0530.050.87%24,840,967
Sep 10, 202529.6829.9929.6829.7929.790.85%23,811,196
Sep 9, 202529.5629.7129.4729.5429.54-0.14%14,692,041
Sep 8, 202529.6129.6629.2729.5829.58-0.17%17,186,255
Sep 5, 202529.7829.9629.3929.6329.631.58%29,163,148
Sep 4, 202529.0229.3028.8429.1729.170.62%20,744,790
Sep 3, 202529.0129.2128.8828.9928.99-0.03%16,774,282
Sep 2, 202528.8329.1728.7729.0029.00-1.69%28,451,430
Aug 29, 202529.4429.5729.4029.5029.500.03%19,563,359
Aug 28, 202529.1729.7629.1629.4929.491.62%44,091,189
Aug 27, 202528.5429.0328.4529.0229.021.43%23,966,653
Aug 26, 202528.6528.7228.3728.6128.61-0.45%23,546,986
Aug 25, 202528.6628.9728.6428.7428.740.45%25,325,403
Aug 22, 202527.8628.6727.7928.6128.613.43%45,862,197
Aug 21, 202527.6427.7427.4827.6627.66-0.11%18,525,353
Aug 20, 202527.5627.7827.4727.6927.691.21%27,693,042
Aug 19, 202527.6227.7427.3327.3627.36-3.29%40,429,678
Aug 18, 202528.2828.4428.1828.2928.290.32%21,766,857
Aug 15, 202528.2228.4728.0828.2028.201.11%25,575,838
Aug 14, 202527.8728.2727.8327.8927.89-1.03%36,668,879
Aug 13, 202528.2028.3228.1128.1828.18-0.74%29,390,449
Aug 12, 202528.0128.4528.0128.3928.392.71%31,062,879
Aug 11, 202527.7327.8427.5927.6427.64-0.61%16,383,998
Aug 8, 202528.0328.0827.7527.8127.81-0.86%31,947,430
Aug 7, 202527.7128.1027.6928.0528.052.19%27,981,150
Aug 6, 202527.4327.6527.3227.4527.451.59%27,541,104
Aug 5, 202527.0227.2226.8627.0227.020.33%15,511,082
Aug 4, 202527.0027.0726.7626.9326.931.05%16,455,846
Aug 1, 202527.0927.1726.5726.6526.650.38%30,103,544
Jul 31, 202526.4826.7726.3926.5526.55-1.23%26,591,820