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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 9, 2025 | 30.03 | 30.12 | 29.67 | 29.70 | - | -0.57% | 10,884,472 |
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 |
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 |