Skip to main content
iShares MSCI Brazil ETF (EWZ)
NYSEARCA: EWZ · Real-Time Price · USD
28.08
-0.03 (-0.11%)
At close: Jun 18, 2025, 4:00 PM
28.09
+0.01 (0.04%)
Pre-market: Jun 20, 2025, 4:38 AM EDT

EWZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202528.1928.2128.0228.0828.08-0.11%14,355,662
Jun 17, 202528.3028.4027.9628.1128.11-0.71%31,186,955
Jun 16, 202527.9028.3627.9028.3128.310.60%27,862,103
Jun 13, 202527.9228.1827.8328.1427.64-0.04%34,874,309
Jun 12, 202528.0628.2527.9728.1527.65-0.25%21,141,164
Jun 11, 202527.7128.3027.6028.2227.721.80%26,801,617
Jun 10, 202527.8028.0727.6527.7227.230.36%20,745,139
Jun 9, 202527.4027.7027.2027.6227.13-0.36%20,783,099
Jun 6, 202527.6827.7827.4527.7227.230.43%19,984,173
Jun 5, 202527.7127.8427.5227.6027.110.58%29,979,596
Jun 4, 202527.7427.9127.3927.4426.95-0.51%21,661,867
Jun 3, 202527.1927.6527.0527.5827.091.14%25,619,804
Jun 2, 202527.4827.5227.1127.2726.780.22%20,035,549
May 30, 202527.4727.4727.0627.2126.72-1.77%24,763,857
May 29, 202527.7627.8527.5827.7027.210.04%20,187,532
May 28, 202527.6927.8327.5327.6927.20-1.07%14,661,524
May 27, 202527.9228.1327.8227.9927.491.23%19,071,633
May 23, 202526.8427.6526.7627.6527.160.47%34,372,772
May 22, 202527.6328.1527.4727.5227.03-0.54%40,228,482
May 21, 202528.0028.0527.5727.6727.18-1.74%17,088,643
May 20, 202528.1228.1627.8928.1627.66-0.07%18,484,775
May 19, 202527.8428.3527.8328.1827.680.64%19,490,725
May 16, 202527.6528.1027.6228.0027.50-0.04%21,741,313
May 15, 202528.2228.3027.8328.0127.51-0.67%29,819,589
May 14, 202528.2528.4228.1128.2027.70-0.46%33,201,122
May 13, 202527.8928.4527.8028.3327.823.06%41,363,048
May 12, 202527.6927.7327.3527.4927.00-0.25%24,174,150
May 9, 202527.5327.6827.4727.5627.070.29%17,650,664
May 8, 202527.1427.6727.1027.4826.994.09%36,672,179
May 7, 202526.6026.6026.2826.4025.93-0.79%16,053,131
May 6, 202526.6226.7026.4926.6126.13-0.37%11,184,974
May 5, 202527.2027.2026.7026.7126.23-1.51%21,657,725
May 2, 202527.2027.2827.0227.1226.640.89%13,493,859
May 1, 202527.0727.0826.7026.8826.40-0.59%18,544,416
Apr 30, 202526.9727.1126.8027.0426.56-1.17%29,967,336
Apr 29, 202527.2027.5227.1227.3626.870.55%19,284,435
Apr 28, 202527.0127.2726.9427.2126.721.00%25,976,949
Apr 25, 202526.7927.0126.7326.9426.460.75%20,177,123
Apr 24, 202526.5826.8726.3626.7426.261.63%20,679,058
Apr 23, 202526.4426.6226.2126.3125.841.74%27,029,295
Apr 22, 202525.3225.9125.3025.8625.402.62%23,952,300
Apr 21, 202525.2825.3924.9425.2024.75-0.08%13,594,984
Apr 17, 202524.8025.4524.7725.2224.771.73%26,992,499
Apr 16, 202524.7325.0524.6824.7924.35-0.28%13,459,797
Apr 15, 202524.9925.1624.8224.8624.42-0.60%18,272,884
Apr 14, 202525.0725.1424.7125.0124.561.30%20,164,597
Apr 11, 202524.1724.8324.0824.6924.252.07%25,823,524
Apr 10, 202524.3724.5823.6724.1923.76-2.10%31,636,159
Apr 9, 202523.1125.0623.0524.7124.275.42%52,158,323
Apr 8, 202524.6324.6523.2923.4423.02-2.13%33,444,636