Skip to main content
iShares MSCI Brazil ETF (EWZ)
NYSEARCA: EWZ · Real-Time Price · USD
22.72
-0.04 (-0.18%)
Dec 26, 2024, 4:00 PM EST - Market closed

EWZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202422.7522.8822.5622.7622.760.62%4,714,757
Dec 23, 202422.8222.8622.6022.6222.62-2.04%30,378,319
Dec 20, 202423.0023.3022.9423.0923.091.14%46,157,945
Dec 19, 202422.8723.1022.7922.8322.831.92%49,259,815
Dec 18, 202423.5523.6022.2622.4022.40-6.67%65,477,786
Dec 17, 202423.5924.2023.3824.0024.00-2.83%41,871,912
Dec 16, 202425.1425.2324.6924.7023.63-2.18%32,671,808
Dec 13, 202425.6325.6625.2225.2524.15-1.87%26,773,376
Dec 12, 202426.1726.2125.5125.7324.61-2.94%41,706,719
Dec 11, 202426.0026.7525.6826.5125.362.71%50,549,237
Dec 10, 202425.8725.9325.7125.8124.691.10%17,605,075
Dec 9, 202425.6525.8625.5325.5324.421.03%13,634,342
Dec 6, 202425.7725.7725.2625.2724.17-2.36%22,628,112
Dec 5, 202426.0126.1925.8625.8824.751.69%18,387,094
Dec 4, 202425.4725.6525.3625.4524.340.20%16,085,103
Dec 3, 202425.3525.4725.1525.4024.300.63%16,169,244
Dec 2, 202425.2225.4125.0825.2424.14-1.10%26,922,881
Nov 29, 202425.1925.8125.0825.5224.41-3.55%47,924,921
Nov 27, 202427.4327.4926.4526.4625.31-3.64%40,329,884
Nov 26, 202427.5827.6927.4027.4626.270.15%17,932,792
Nov 25, 202427.5427.5427.2927.4226.23-0.33%14,315,507
Nov 22, 202427.0027.5126.9427.5126.312.19%15,135,085
Nov 21, 202426.8627.0326.7426.9225.75-0.88%20,185,864
Nov 20, 202427.2227.2527.0727.1625.98-0.44%15,546,315
Nov 19, 202427.2827.4327.2227.2826.09-0.40%10,524,140
Nov 18, 202427.4027.5927.2627.3926.200.33%15,776,256
Nov 15, 202427.5227.6327.2527.3026.11-0.40%15,728,891
Nov 14, 202427.3927.5427.3027.4126.22-0.44%19,530,706
Nov 13, 202427.6527.6527.3127.5326.33-0.58%17,677,274
Nov 12, 202427.6327.8227.5127.6926.49-0.07%16,472,645
Nov 11, 202427.4927.8127.3927.7126.50-20,309,298
Nov 8, 202427.7827.7927.2327.7126.50-1.91%39,773,522
Nov 7, 202428.6328.6328.0328.2527.02-0.28%29,784,171
Nov 6, 202427.7628.4327.4628.3327.100.85%30,569,007
Nov 5, 202427.6928.0927.6028.0926.871.04%19,923,764
Nov 4, 202427.6727.9227.6227.8026.592.92%22,083,157
Nov 1, 202427.6027.6326.9327.0125.84-2.77%25,517,068
Oct 31, 202427.9028.0727.7327.7826.57-1.42%15,048,901
Oct 30, 202428.0928.2227.9928.1826.95-0.11%13,076,216
Oct 29, 202428.5228.6228.1828.2126.98-1.16%11,110,625
Oct 28, 202428.3328.6428.3328.5427.301.46%15,516,054
Oct 25, 202428.2128.3728.0628.1326.91-0.74%14,486,712
Oct 24, 202427.8828.3727.8528.3427.111.18%16,232,254
Oct 23, 202427.9328.0327.8228.0126.79-0.32%14,299,473
Oct 22, 202428.1428.2027.9028.1026.88-0.25%11,700,301
Oct 21, 202428.1428.2728.0428.1726.94-0.11%9,556,435
Oct 18, 202428.5828.5828.1428.2026.97-0.67%14,186,938
Oct 17, 202428.1528.4228.1028.3927.16-0.21%11,336,923
Oct 16, 202428.2728.6528.2528.4527.210.18%12,831,913
Oct 15, 202428.5628.5828.3028.4027.16-1.90%14,772,938
Oct 14, 202428.4228.9728.3528.9527.692.22%16,173,365
Oct 11, 202428.1428.3428.0228.3227.09-0.67%14,482,887
Oct 10, 202428.4328.5328.3028.5127.270.53%11,874,887
Oct 9, 202428.5228.5728.2828.3627.13-2.11%25,465,841
Oct 8, 202428.9229.0828.8228.9727.71-0.86%10,924,715
Oct 7, 202429.3129.6029.1329.2227.95-0.65%11,230,078
Oct 4, 202429.1729.4329.1129.4128.130.65%15,079,911
Oct 3, 202429.2129.3028.9129.2227.95-1.85%19,315,161
Oct 2, 202430.1530.2129.7229.7728.470.88%19,347,609
Oct 1, 202429.6129.7529.3329.5128.230.07%19,830,316
Sep 30, 202429.7129.7629.3829.4928.21-0.81%14,547,622
Sep 27, 202429.7229.9829.7129.7328.440.03%12,888,911
Sep 26, 202429.8529.9829.5929.7228.430.75%32,485,740
Sep 25, 202429.6329.8229.4329.5028.22-0.67%26,106,841
Sep 24, 202429.7429.9529.5829.7028.412.45%21,431,476
Sep 23, 202428.9029.0928.8628.9927.73-0.69%24,198,512
Sep 20, 202429.8129.8929.1229.1927.92-3.06%30,075,254
Sep 19, 202430.4130.4130.0430.1128.800.27%16,138,163
Sep 18, 202430.1230.5329.8730.0328.72-0.50%17,090,287
Sep 17, 202429.9630.1829.8530.1828.870.60%14,696,067
Sep 16, 202430.0030.2029.9230.0028.691.18%10,432,373
Sep 13, 202429.5929.9529.5929.6528.361.26%17,904,107
Sep 12, 202429.0829.3028.8529.2828.010.27%13,803,861
Sep 11, 202429.1729.3028.8629.2027.930.65%12,530,900
Sep 10, 202429.3029.3528.8929.0127.75-1.56%13,294,211
Sep 9, 202429.3129.5929.2629.4728.190.37%11,957,409
Sep 6, 202430.0030.0929.2329.3628.08-1.97%23,557,730
Sep 5, 202429.7129.9529.6229.9528.651.25%14,487,514
Sep 4, 202429.5329.8329.5329.5828.290.68%17,587,928
Sep 3, 202429.6829.6929.3329.3828.10-1.64%23,963,468
Aug 30, 202429.2629.9029.2629.8728.570.03%47,117,234
Aug 29, 202429.9329.9729.6829.8628.56-2.23%25,900,642
Aug 28, 202430.2530.5630.1930.5429.21-0.36%12,924,677
Aug 27, 202430.6230.7930.5530.6529.32-0.16%8,461,751
Aug 26, 202430.3630.8330.3630.7029.360.85%16,534,249
Aug 23, 202430.0630.5529.9230.4429.122.28%20,777,875
Aug 22, 202430.0930.2029.6729.7628.47-2.71%30,963,713
Aug 21, 202430.7830.8430.4430.5929.260.13%11,199,884
Aug 20, 202430.6530.7030.4430.5529.22-1.23%15,997,417
Aug 19, 202430.5031.1430.4830.9329.582.28%19,868,050
Aug 16, 202430.4430.5030.1330.2428.920.43%21,275,331
Aug 15, 202430.0330.4030.0330.1128.800.37%21,874,433
Aug 14, 202429.9830.1629.9230.0028.690.13%16,962,178
Aug 13, 202429.6329.9829.5629.9628.661.80%24,908,248
Aug 12, 202429.4729.5829.3129.4328.150.86%19,207,121
Aug 9, 202428.9329.3128.6929.1827.912.71%20,783,316
Aug 8, 202428.0328.5227.9328.4127.171.90%22,243,316
Aug 7, 202427.9728.0827.7527.8826.671.49%16,155,398
Aug 6, 202427.2627.7627.1827.4726.282.23%25,690,529
Aug 5, 202426.2627.0126.2326.8725.70-1.14%27,857,568