iShares MSCI Brazil ETF (EWZ)
NYSEARCA: EWZ · Real-Time Price · USD
27.51
+0.59 (2.19%)
Nov 22, 2024, 4:00 PM EST - Market closed
EWZ Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 22, 2024 | 27.00 | 27.51 | 26.94 | 27.51 | 27.51 | 2.19% | 15,135,085 |
Nov 21, 2024 | 26.86 | 27.03 | 26.74 | 26.92 | 26.92 | -0.88% | 20,185,864 |
Nov 20, 2024 | 27.22 | 27.25 | 27.07 | 27.16 | 27.16 | -0.44% | 15,546,315 |
Nov 19, 2024 | 27.28 | 27.43 | 27.22 | 27.28 | 27.28 | -0.40% | 10,524,140 |
Nov 18, 2024 | 27.40 | 27.59 | 27.26 | 27.39 | 27.39 | 0.33% | 15,776,256 |
Nov 15, 2024 | 27.52 | 27.63 | 27.25 | 27.30 | 27.30 | -0.40% | 15,728,891 |
Nov 14, 2024 | 27.39 | 27.54 | 27.30 | 27.41 | 27.41 | -0.44% | 19,530,706 |
Nov 13, 2024 | 27.65 | 27.65 | 27.31 | 27.53 | 27.53 | -0.58% | 17,677,274 |
Nov 12, 2024 | 27.63 | 27.82 | 27.51 | 27.69 | 27.69 | -0.07% | 16,472,645 |
Nov 11, 2024 | 27.49 | 27.81 | 27.39 | 27.71 | 27.71 | - | 20,309,298 |
Nov 8, 2024 | 27.78 | 27.79 | 27.23 | 27.71 | 27.71 | -1.91% | 39,773,522 |
Nov 7, 2024 | 28.63 | 28.63 | 28.03 | 28.25 | 28.25 | -0.28% | 29,784,171 |
Nov 6, 2024 | 27.76 | 28.43 | 27.46 | 28.33 | 28.33 | 0.85% | 30,569,007 |
Nov 5, 2024 | 27.69 | 28.09 | 27.60 | 28.09 | 28.09 | 1.04% | 19,923,764 |
Nov 4, 2024 | 27.67 | 27.92 | 27.62 | 27.80 | 27.80 | 2.92% | 22,083,157 |
Nov 1, 2024 | 27.60 | 27.63 | 26.93 | 27.01 | 27.01 | -2.77% | 25,517,068 |
Oct 31, 2024 | 27.90 | 28.07 | 27.73 | 27.78 | 27.78 | -1.42% | 15,048,901 |
Oct 30, 2024 | 28.09 | 28.22 | 27.99 | 28.18 | 28.18 | -0.11% | 13,076,216 |
Oct 29, 2024 | 28.52 | 28.62 | 28.18 | 28.21 | 28.21 | -1.16% | 11,110,625 |
Oct 28, 2024 | 28.33 | 28.64 | 28.33 | 28.54 | 28.54 | 1.46% | 15,516,054 |
Oct 25, 2024 | 28.21 | 28.37 | 28.06 | 28.13 | 28.13 | -0.74% | 14,486,712 |
Oct 24, 2024 | 27.88 | 28.37 | 27.85 | 28.34 | 28.34 | 1.18% | 16,232,254 |
Oct 23, 2024 | 27.93 | 28.03 | 27.82 | 28.01 | 28.01 | -0.32% | 14,299,473 |
Oct 22, 2024 | 28.14 | 28.20 | 27.90 | 28.10 | 28.10 | -0.25% | 11,700,301 |
Oct 21, 2024 | 28.14 | 28.27 | 28.04 | 28.17 | 28.17 | -0.11% | 9,556,435 |
Oct 18, 2024 | 28.58 | 28.58 | 28.14 | 28.20 | 28.20 | -0.67% | 14,186,938 |
Oct 17, 2024 | 28.15 | 28.42 | 28.10 | 28.39 | 28.39 | -0.21% | 11,336,923 |
Oct 16, 2024 | 28.27 | 28.65 | 28.25 | 28.45 | 28.45 | 0.18% | 12,831,913 |
Oct 15, 2024 | 28.56 | 28.58 | 28.30 | 28.40 | 28.40 | -1.90% | 14,772,938 |
Oct 14, 2024 | 28.42 | 28.97 | 28.35 | 28.95 | 28.95 | 2.22% | 16,173,365 |
Oct 11, 2024 | 28.14 | 28.34 | 28.02 | 28.32 | 28.32 | -0.67% | 14,482,887 |
Oct 10, 2024 | 28.43 | 28.53 | 28.30 | 28.51 | 28.51 | 0.53% | 11,874,887 |
Oct 9, 2024 | 28.52 | 28.57 | 28.28 | 28.36 | 28.36 | -2.11% | 25,465,841 |
Oct 8, 2024 | 28.92 | 29.08 | 28.82 | 28.97 | 28.97 | -0.86% | 10,924,715 |
Oct 7, 2024 | 29.31 | 29.60 | 29.13 | 29.22 | 29.22 | -0.65% | 11,230,078 |
Oct 4, 2024 | 29.17 | 29.43 | 29.11 | 29.41 | 29.41 | 0.65% | 15,079,911 |
Oct 3, 2024 | 29.21 | 29.30 | 28.91 | 29.22 | 29.22 | -1.85% | 19,315,161 |
Oct 2, 2024 | 30.15 | 30.21 | 29.72 | 29.77 | 29.77 | 0.88% | 19,347,609 |
Oct 1, 2024 | 29.61 | 29.75 | 29.33 | 29.51 | 29.51 | 0.07% | 19,830,316 |
Sep 30, 2024 | 29.71 | 29.76 | 29.38 | 29.49 | 29.49 | -0.81% | 14,547,622 |
Sep 27, 2024 | 29.72 | 29.98 | 29.71 | 29.73 | 29.73 | 0.03% | 12,888,911 |
Sep 26, 2024 | 29.85 | 29.98 | 29.59 | 29.72 | 29.72 | 0.75% | 32,485,740 |
Sep 25, 2024 | 29.63 | 29.82 | 29.43 | 29.50 | 29.50 | -0.67% | 26,106,841 |
Sep 24, 2024 | 29.74 | 29.95 | 29.58 | 29.70 | 29.70 | 2.45% | 21,431,476 |
Sep 23, 2024 | 28.90 | 29.09 | 28.86 | 28.99 | 28.99 | -0.69% | 24,198,512 |
Sep 20, 2024 | 29.81 | 29.89 | 29.12 | 29.19 | 29.19 | -3.06% | 30,075,254 |
Sep 19, 2024 | 30.41 | 30.41 | 30.04 | 30.11 | 30.11 | 0.27% | 16,138,163 |
Sep 18, 2024 | 30.12 | 30.53 | 29.87 | 30.03 | 30.03 | -0.50% | 17,090,287 |
Sep 17, 2024 | 29.96 | 30.18 | 29.85 | 30.18 | 30.18 | 0.60% | 14,696,067 |
Sep 16, 2024 | 30.00 | 30.20 | 29.92 | 30.00 | 30.00 | 1.18% | 10,432,373 |
Sep 13, 2024 | 29.59 | 29.95 | 29.59 | 29.65 | 29.65 | 1.26% | 17,904,107 |
Sep 12, 2024 | 29.08 | 29.30 | 28.85 | 29.28 | 29.28 | 0.27% | 13,803,861 |
Sep 11, 2024 | 29.17 | 29.30 | 28.86 | 29.20 | 29.20 | 0.65% | 12,530,900 |
Sep 10, 2024 | 29.30 | 29.35 | 28.89 | 29.01 | 29.01 | -1.56% | 13,294,211 |
Sep 9, 2024 | 29.31 | 29.59 | 29.26 | 29.47 | 29.47 | 0.37% | 11,957,409 |
Sep 6, 2024 | 30.00 | 30.09 | 29.23 | 29.36 | 29.36 | -1.97% | 23,557,730 |
Sep 5, 2024 | 29.71 | 29.95 | 29.62 | 29.95 | 29.95 | 1.25% | 14,487,514 |
Sep 4, 2024 | 29.53 | 29.83 | 29.53 | 29.58 | 29.58 | 0.68% | 17,587,928 |
Sep 3, 2024 | 29.68 | 29.69 | 29.33 | 29.38 | 29.38 | -1.64% | 23,963,468 |
Aug 30, 2024 | 29.26 | 29.90 | 29.26 | 29.87 | 29.87 | 0.03% | 47,117,234 |
Aug 29, 2024 | 29.93 | 29.97 | 29.68 | 29.86 | 29.86 | -2.23% | 25,900,642 |
Aug 28, 2024 | 30.25 | 30.56 | 30.19 | 30.54 | 30.54 | -0.36% | 12,924,677 |
Aug 27, 2024 | 30.62 | 30.79 | 30.55 | 30.65 | 30.65 | -0.16% | 8,461,751 |
Aug 26, 2024 | 30.36 | 30.83 | 30.36 | 30.70 | 30.70 | 0.85% | 16,534,249 |
Aug 23, 2024 | 30.06 | 30.55 | 29.92 | 30.44 | 30.44 | 2.28% | 20,777,875 |
Aug 22, 2024 | 30.09 | 30.20 | 29.67 | 29.76 | 29.76 | -2.71% | 30,963,713 |
Aug 21, 2024 | 30.78 | 30.84 | 30.44 | 30.59 | 30.59 | 0.13% | 11,199,884 |
Aug 20, 2024 | 30.65 | 30.70 | 30.44 | 30.55 | 30.55 | -1.23% | 15,997,417 |
Aug 19, 2024 | 30.50 | 31.14 | 30.48 | 30.93 | 30.93 | 2.28% | 19,868,050 |
Aug 16, 2024 | 30.44 | 30.50 | 30.13 | 30.24 | 30.24 | 0.43% | 21,275,331 |
Aug 15, 2024 | 30.03 | 30.40 | 30.03 | 30.11 | 30.11 | 0.37% | 21,874,433 |
Aug 14, 2024 | 29.98 | 30.16 | 29.92 | 30.00 | 30.00 | 0.13% | 16,962,178 |
Aug 13, 2024 | 29.63 | 29.98 | 29.56 | 29.96 | 29.96 | 1.80% | 24,908,248 |
Aug 12, 2024 | 29.47 | 29.58 | 29.31 | 29.43 | 29.43 | 0.86% | 19,207,121 |
Aug 9, 2024 | 28.93 | 29.31 | 28.69 | 29.18 | 29.18 | 2.71% | 20,783,316 |
Aug 8, 2024 | 28.03 | 28.52 | 27.93 | 28.41 | 28.41 | 1.90% | 22,243,316 |
Aug 7, 2024 | 27.97 | 28.08 | 27.75 | 27.88 | 27.88 | 1.49% | 16,155,398 |
Aug 6, 2024 | 27.26 | 27.76 | 27.18 | 27.47 | 27.47 | 2.23% | 25,690,529 |
Aug 5, 2024 | 26.26 | 27.01 | 26.23 | 26.87 | 26.87 | -1.14% | 27,857,568 |
Aug 2, 2024 | 27.36 | 27.41 | 27.00 | 27.18 | 27.18 | -0.69% | 23,587,122 |
Aug 1, 2024 | 27.97 | 28.15 | 27.29 | 27.37 | 27.37 | -1.44% | 20,227,047 |
Jul 31, 2024 | 27.61 | 27.95 | 27.61 | 27.77 | 27.77 | 0.58% | 21,165,393 |
Jul 30, 2024 | 27.50 | 27.63 | 27.40 | 27.61 | 27.61 | -0.54% | 15,495,963 |
Jul 29, 2024 | 27.79 | 27.84 | 27.45 | 27.76 | 27.76 | 0.07% | 11,130,593 |
Jul 26, 2024 | 27.49 | 27.77 | 27.48 | 27.74 | 27.74 | 1.02% | 12,122,974 |
Jul 25, 2024 | 27.51 | 27.66 | 27.36 | 27.46 | 27.46 | -0.29% | 13,148,303 |
Jul 24, 2024 | 27.56 | 27.88 | 27.48 | 27.54 | 27.54 | -1.08% | 17,425,301 |
Jul 23, 2024 | 28.01 | 28.16 | 27.83 | 27.84 | 27.84 | -1.45% | 15,335,918 |
Jul 22, 2024 | 28.25 | 28.48 | 28.17 | 28.25 | 28.25 | 0.89% | 19,481,239 |
Jul 19, 2024 | 28.52 | 28.54 | 27.99 | 28.00 | 28.00 | -0.28% | 22,910,096 |
Jul 18, 2024 | 28.52 | 28.65 | 28.06 | 28.08 | 28.08 | -3.17% | 26,644,401 |
Jul 17, 2024 | 28.93 | 29.14 | 28.90 | 29.00 | 29.00 | -0.65% | 17,561,405 |
Jul 16, 2024 | 29.31 | 29.41 | 28.93 | 29.19 | 29.19 | 0.21% | 22,640,459 |
Jul 15, 2024 | 29.05 | 29.27 | 28.89 | 29.13 | 29.13 | -0.07% | 17,120,618 |
Jul 12, 2024 | 28.90 | 29.22 | 28.82 | 29.15 | 29.15 | 0.69% | 16,038,104 |
Jul 11, 2024 | 29.03 | 29.14 | 28.83 | 28.95 | 28.95 | 0.45% | 19,614,877 |
Jul 10, 2024 | 29.05 | 29.07 | 28.69 | 28.82 | 28.82 | 0.10% | 16,408,460 |
Jul 9, 2024 | 28.50 | 28.87 | 28.38 | 28.79 | 28.79 | 1.41% | 18,785,274 |
Jul 8, 2024 | 28.09 | 28.46 | 28.07 | 28.39 | 28.39 | - | 17,725,709 |
Jul 5, 2024 | 28.19 | 28.40 | 27.87 | 28.39 | 28.39 | 1.21% | 35,541,281 |