iShares MSCI Brazil ETF (BCBA:EWZ)
Argentina · Delayed Price · Currency is ARS 24,760
-1,420 (-5.42%)
At close: Dec 5, 2025
BCBA:EWZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 26,300.00 | 26,500.00 | 24,440.00 | 24,760.00 | 24,760.00 | -5.42% | 234,929 |
| Dec 4, 2025 | 25,760.00 | 26,320.00 | 25,760.00 | 26,180.00 | 26,180.00 | 1.63% | 128,755 |
| Dec 3, 2025 | 26,000.00 | 26,180.00 | 25,720.00 | 25,760.00 | 25,760.00 | -0.46% | 58,096 |
| Dec 2, 2025 | 25,600.00 | 25,920.00 | 25,460.00 | 25,880.00 | 25,880.00 | 2.37% | 65,961 |
| Dec 1, 2025 | 25,540.00 | 25,540.00 | 25,140.00 | 25,280.00 | 25,280.00 | -1.40% | 95,543 |
| Nov 28, 2025 | 25,960.00 | 26,600.00 | 25,380.00 | 25,640.00 | 25,640.00 | -1.23% | 89,932 |
| Nov 27, 2025 | 25,660.00 | 26,600.00 | 25,000.00 | 25,960.00 | 25,960.00 | 1.09% | 44,094 |
| Nov 26, 2025 | 24,860.00 | 25,720.00 | 24,860.00 | 25,680.00 | 25,680.00 | 3.46% | 158,237 |
| Nov 25, 2025 | 24,200.00 | 24,860.00 | 24,190.00 | 24,820.00 | 24,820.00 | 2.99% | 100,555 |
| Nov 21, 2025 | 24,200.00 | 24,250.00 | 23,730.00 | 24,100.00 | 24,100.00 | 0.79% | 24,965 |
| Nov 20, 2025 | 23,680.00 | 24,300.00 | 23,680.00 | 23,910.00 | 23,910.00 | 0.17% | 52,663 |
| Nov 19, 2025 | 24,050.00 | 24,130.00 | 23,690.00 | 23,870.00 | 23,870.00 | -1.08% | 66,501 |
| Nov 18, 2025 | 24,300.00 | 24,400.00 | 24,010.00 | 24,130.00 | 24,130.00 | -0.74% | 94,728 |
| Nov 17, 2025 | 24,170.00 | 24,700.00 | 24,170.00 | 24,310.00 | 24,310.00 | -1.74% | 93,820 |
| Nov 14, 2025 | 24,430.00 | 24,910.00 | 24,310.00 | 24,740.00 | 24,740.00 | 1.06% | 50,743 |
| Nov 13, 2025 | 24,990.00 | 24,990.00 | 24,330.00 | 24,480.00 | 24,480.00 | 0.04% | 52,061 |
| Nov 12, 2025 | 24,990.00 | 24,990.00 | 24,120.00 | 24,470.00 | 24,470.00 | -0.97% | 181,907 |
| Nov 11, 2025 | 24,200.00 | 24,870.00 | 24,200.00 | 24,710.00 | 24,710.00 | 2.32% | 116,173 |
| Nov 10, 2025 | 23,410.00 | 25,000.00 | 23,410.00 | 24,150.00 | 24,150.00 | 1.77% | 82,049 |
| Nov 7, 2025 | 24,150.00 | 24,150.00 | 23,650.00 | 23,730.00 | 23,730.00 | -1.41% | 55,636 |
| Nov 6, 2025 | 24,060.00 | 24,430.00 | 23,940.00 | 24,070.00 | 24,070.00 | 0.21% | 58,282 |
| Nov 5, 2025 | 23,580.00 | 24,150.00 | 23,330.00 | 24,020.00 | 24,020.00 | 1.52% | 73,678 |
| Nov 4, 2025 | 23,930.00 | 23,930.00 | 23,000.00 | 23,660.00 | 23,660.00 | -1.29% | 59,680 |
| Nov 3, 2025 | 23,400.00 | 24,000.00 | 23,380.00 | 23,970.00 | 23,970.00 | 2.35% | 82,338 |
| Oct 31, 2025 | 23,150.00 | 23,520.00 | 23,070.00 | 23,420.00 | 23,420.00 | 1.17% | 91,229 |
| Oct 30, 2025 | 23,020.00 | 23,220.00 | 22,910.00 | 23,150.00 | 23,150.00 | 0.09% | 120,361 |
| Oct 29, 2025 | 23,100.00 | 23,380.00 | 22,980.00 | 23,130.00 | 23,130.00 | 0.52% | 231,623 |
| Oct 28, 2025 | 22,620.00 | 23,120.00 | 22,490.00 | 23,010.00 | 23,010.00 | 2.54% | 90,266 |
| Oct 27, 2025 | 22,450.00 | 22,570.00 | 20,510.00 | 22,440.00 | 22,440.00 | -5.99% | 170,616 |
| Oct 24, 2025 | 23,640.00 | 24,000.00 | 23,450.00 | 23,870.00 | 23,870.00 | 0.97% | 65,578 |
| Oct 23, 2025 | 24,400.00 | 24,420.00 | 23,600.00 | 23,640.00 | 23,640.00 | -2.19% | 128,999 |
| Oct 22, 2025 | 24,200.00 | 24,370.00 | 23,990.00 | 24,170.00 | 24,170.00 | 0.12% | 151,756 |
| Oct 21, 2025 | 23,600.00 | 24,230.00 | 23,280.00 | 24,140.00 | 24,140.00 | 1.94% | 109,758 |
| Oct 20, 2025 | 23,400.00 | 23,810.00 | 23,000.00 | 23,680.00 | 23,680.00 | 2.96% | 91,301 |
| Oct 17, 2025 | 21,850.00 | 23,060.00 | 21,670.00 | 23,000.00 | 23,000.00 | 5.22% | 60,554 |
| Oct 16, 2025 | 21,530.00 | 22,000.00 | 21,200.00 | 21,860.00 | 21,860.00 | 1.72% | 101,012 |
| Oct 15, 2025 | 21,500.00 | 21,820.00 | 21,160.00 | 21,490.00 | 21,490.00 | 0.19% | 112,404 |
| Oct 14, 2025 | 20,730.00 | 21,670.00 | 20,600.00 | 21,450.00 | 21,450.00 | 2.58% | 131,212 |
| Oct 13, 2025 | 21,200.00 | 21,200.00 | 19,960.00 | 20,910.00 | 20,910.00 | -3.15% | 132,908 |
| Oct 9, 2025 | 23,310.00 | 23,470.00 | 21,530.00 | 21,590.00 | 21,590.00 | -6.62% | 109,757 |
| Oct 8, 2025 | 23,250.00 | 23,380.00 | 22,980.00 | 23,120.00 | 23,120.00 | -0.04% | 64,071 |
| Oct 7, 2025 | 23,020.00 | 23,150.00 | 22,630.00 | 23,130.00 | 23,130.00 | 0.70% | 59,861 |
| Oct 6, 2025 | 23,120.00 | 23,260.00 | 22,930.00 | 22,970.00 | 22,970.00 | -0.52% | 85,934 |
| Oct 3, 2025 | 23,410.00 | 23,760.00 | 23,000.00 | 23,090.00 | 23,090.00 | -1.58% | 106,847 |
| Oct 2, 2025 | 23,820.00 | 24,270.00 | 23,330.00 | 23,460.00 | 23,460.00 | -2.41% | 221,707 |
| Oct 1, 2025 | 23,910.00 | 24,480.00 | 23,800.00 | 24,040.00 | 24,040.00 | 0.84% | 115,147 |
| Sep 30, 2025 | 23,170.00 | 24,000.00 | 23,120.00 | 23,840.00 | 23,840.00 | 2.85% | 109,276 |
| Sep 29, 2025 | 22,760.00 | 23,200.00 | 22,710.00 | 23,180.00 | 23,180.00 | 2.66% | 104,532 |
| Sep 26, 2025 | 21,430.00 | 22,630.00 | 21,330.00 | 22,580.00 | 22,580.00 | 5.42% | 224,178 |
| Sep 25, 2025 | 21,560.00 | 21,560.00 | 21,180.00 | 21,420.00 | 21,420.00 | -0.83% | 226,244 |