iShares MSCI Brazil ETF (BCBA:EWZ)
Argentina · Delayed Price · Currency is ARS 27,500
-840 (-2.96%)
At close: Mar 3, 2026
BCBA:EWZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 27,040.00 | 27,220.00 | 26,540.00 | 27,200.00 | - | -4.02% | 330,760 |
| Mar 2, 2026 | 28,180.00 | 28,420.00 | 27,600.00 | 28,340.00 | 28,340.00 | 0.07% | 141,901 |
| Feb 27, 2026 | 28,860.00 | 29,020.00 | 28,220.00 | 28,320.00 | 28,320.00 | -2.07% | 95,400 |
| Feb 26, 2026 | 28,780.00 | 29,380.00 | 28,480.00 | 28,920.00 | 28,920.00 | -0.55% | 108,272 |
| Feb 25, 2026 | 28,900.00 | 29,100.00 | 28,440.00 | 29,080.00 | 29,080.00 | 2.04% | 158,232 |
| Feb 24, 2026 | 27,900.00 | 28,600.00 | 27,900.00 | 28,500.00 | 28,500.00 | 2.15% | 54,341 |
| Feb 23, 2026 | 28,400.00 | 28,520.00 | 27,840.00 | 27,900.00 | 27,900.00 | -1.76% | 88,704 |
| Feb 20, 2026 | 27,820.00 | 28,420.00 | 27,640.00 | 28,400.00 | 28,400.00 | 2.01% | 55,096 |
| Feb 19, 2026 | 27,740.00 | 27,980.00 | 27,360.00 | 27,840.00 | 27,840.00 | 1.38% | 64,412 |
| Feb 18, 2026 | 28,000.00 | 28,340.00 | 27,380.00 | 27,460.00 | 27,460.00 | -1.65% | 51,028 |
| Feb 13, 2026 | 28,340.00 | 28,340.00 | 27,460.00 | 27,920.00 | 27,920.00 | -1.27% | 154,449 |
| Feb 12, 2026 | 28,900.00 | 28,900.00 | 28,160.00 | 28,280.00 | 28,280.00 | -2.35% | 58,539 |
| Feb 11, 2026 | 28,520.00 | 29,040.00 | 28,360.00 | 28,960.00 | 28,960.00 | 2.33% | 72,208 |
| Feb 10, 2026 | 28,660.00 | 28,660.00 | 27,980.00 | 28,300.00 | 28,300.00 | -0.70% | 44,400 |
| Feb 9, 2026 | 27,880.00 | 28,560.00 | 27,800.00 | 28,500.00 | 28,500.00 | 2.22% | 137,786 |
| Feb 6, 2026 | 27,900.00 | 28,300.00 | 27,800.00 | 27,880.00 | 27,880.00 | -0.14% | 133,963 |
| Feb 5, 2026 | 27,640.00 | 28,100.00 | 27,500.00 | 27,920.00 | 27,920.00 | 1.31% | 107,477 |
| Feb 4, 2026 | 27,360.00 | 28,420.00 | 27,300.00 | 27,560.00 | 27,560.00 | -2.75% | 94,551 |
| Feb 3, 2026 | 28,080.00 | 28,820.00 | 28,080.00 | 28,340.00 | 28,340.00 | 1.80% | 148,856 |
| Feb 2, 2026 | 28,000.00 | 28,200.00 | 27,760.00 | 27,840.00 | 27,840.00 | -0.71% | 96,665 |
| Jan 30, 2026 | 28,800.00 | 28,800.00 | 27,660.00 | 28,040.00 | 28,040.00 | -2.37% | 222,434 |
| Jan 29, 2026 | 28,940.00 | 29,400.00 | 28,240.00 | 28,720.00 | 28,720.00 | -0.07% | 270,468 |
| Jan 28, 2026 | 28,600.00 | 29,140.00 | 28,480.00 | 28,740.00 | 28,740.00 | 0.91% | 278,236 |
| Jan 27, 2026 | 27,840.00 | 28,760.00 | 27,840.00 | 28,480.00 | 28,480.00 | 2.89% | 403,415 |
| Jan 26, 2026 | 27,540.00 | 27,940.00 | 27,540.00 | 27,680.00 | 27,680.00 | 0.29% | 94,939 |
| Jan 23, 2026 | 27,100.00 | 27,660.00 | 27,100.00 | 27,600.00 | 27,600.00 | 1.77% | 54,996 |
| Jan 22, 2026 | 26,600.00 | 27,320.00 | 26,300.00 | 27,120.00 | 27,120.00 | 2.73% | 185,948 |
| Jan 21, 2026 | 25,500.00 | 26,500.00 | 25,500.00 | 26,400.00 | 26,400.00 | 3.53% | 84,825 |
| Jan 20, 2026 | 25,120.00 | 25,600.00 | 24,610.00 | 25,500.00 | 25,500.00 | 2.41% | 121,583 |
| Jan 19, 2026 | 25,660.00 | 25,660.00 | 24,650.00 | 24,900.00 | 24,900.00 | -1.27% | 10,877 |
| Jan 16, 2026 | 25,500.00 | 25,500.00 | 24,950.00 | 25,220.00 | 25,220.00 | -0.24% | 46,803 |
| Jan 15, 2026 | 25,520.00 | 25,520.00 | 25,060.00 | 25,280.00 | 25,280.00 | 0.48% | 52,048 |
| Jan 14, 2026 | 25,000.00 | 25,280.00 | 24,810.00 | 25,160.00 | 25,160.00 | 0.76% | 91,536 |
| Jan 13, 2026 | 25,300.00 | 25,360.00 | 24,800.00 | 24,970.00 | 24,970.00 | -1.15% | 131,112 |
| Jan 12, 2026 | 25,380.00 | 25,380.00 | 25,060.00 | 25,260.00 | 25,260.00 | -0.47% | 106,914 |
| Jan 9, 2026 | 25,100.00 | 25,620.00 | 25,100.00 | 25,380.00 | 25,380.00 | 1.04% | 107,614 |
| Jan 8, 2026 | 25,200.00 | 25,360.00 | 24,990.00 | 25,120.00 | 25,120.00 | -0.08% | 108,721 |
| Jan 7, 2026 | 25,420.00 | 25,480.00 | 25,040.00 | 25,140.00 | 25,140.00 | -1.10% | 84,949 |
| Jan 6, 2026 | 26,000.00 | 26,000.00 | 25,340.00 | 25,420.00 | 25,420.00 | 0.63% | 53,745 |
| Jan 5, 2026 | 24,750.00 | 25,360.00 | 24,450.00 | 25,260.00 | 25,260.00 | 1.85% | 69,177 |
| Jan 2, 2026 | 24,600.00 | 24,950.00 | 24,500.00 | 24,800.00 | 24,800.00 | 1.81% | 34,826 |
| Dec 30, 2025 | 24,010.00 | 24,620.00 | 24,010.00 | 24,360.00 | 24,360.00 | 1.63% | 43,974 |
| Dec 29, 2025 | 24,180.00 | 24,190.00 | 23,840.00 | 23,970.00 | 23,970.00 | -0.29% | 54,571 |
| Dec 26, 2025 | 24,500.00 | 24,740.00 | 23,000.00 | 24,040.00 | 24,040.00 | -0.08% | 39,024 |
| Dec 24, 2025 | 23,700.00 | 24,550.00 | 23,500.00 | 24,060.00 | 24,060.00 | -0.25% | 11,962 |
| Dec 23, 2025 | 24,010.00 | 24,380.00 | 23,900.00 | 24,120.00 | 24,120.00 | 0.88% | 94,790 |
| Dec 22, 2025 | 24,250.00 | 24,370.00 | 23,750.00 | 23,910.00 | 23,910.00 | -1.36% | 87,679 |
| Dec 19, 2025 | 24,420.00 | 24,420.00 | 24,040.00 | 24,240.00 | 24,240.00 | 0.75% | 95,345 |
| Dec 17, 2025 | 24,430.00 | 24,430.00 | 23,800.00 | 24,060.00 | 24,060.00 | -2.08% | 184,014 |
| Dec 16, 2025 | 25,640.00 | 25,640.00 | 24,360.00 | 24,570.00 | 24,570.00 | -4.10% | 131,478 |