iShares MSCI Brazil ETF (BCBA:EWZ)
Argentina · Delayed Price · Currency is ARS 29,460
+260 (0.89%)
Last updated: May 5, 2026, 11:37 AM BRT
BCBA:EWZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 29,640.00 | 29,700.00 | 29,120.00 | 29,200.00 | 29,200.00 | -1.82% | 127,726 |
| Apr 30, 2026 | 29,000.00 | 29,800.00 | 28,960.00 | 29,740.00 | 29,740.00 | 3.12% | 201,536 |
| Apr 29, 2026 | 29,680.00 | 29,680.00 | 28,760.00 | 28,840.00 | 28,840.00 | -3.48% | 234,397 |
| Apr 28, 2026 | 30,200.00 | 30,240.00 | 29,660.00 | 29,880.00 | 29,880.00 | -1.32% | 43,200 |
| Apr 27, 2026 | 29,920.00 | 30,420.00 | 29,920.00 | 30,280.00 | 30,280.00 | 1.54% | 53,842 |
| Apr 24, 2026 | 29,540.00 | 29,860.00 | 29,280.00 | 29,820.00 | 29,820.00 | 0.95% | 100,450 |
| Apr 23, 2026 | 30,020.00 | 30,080.00 | 29,480.00 | 29,540.00 | 29,540.00 | -1.14% | 50,239 |
| Apr 22, 2026 | 30,460.00 | 30,460.00 | 29,800.00 | 29,880.00 | 29,880.00 | - | 78,040 |
| Apr 21, 2026 | 30,500.00 | 30,720.00 | 29,840.00 | 29,880.00 | 29,880.00 | -1.32% | 56,309 |
| Apr 20, 2026 | 30,120.00 | 30,320.00 | 29,840.00 | 30,280.00 | 30,280.00 | 0.80% | 80,210 |
| Apr 17, 2026 | 30,200.00 | 30,360.00 | 29,820.00 | 30,040.00 | 30,040.00 | -0.07% | 151,399 |
| Apr 16, 2026 | 30,100.00 | 30,260.00 | 29,840.00 | 30,060.00 | 30,060.00 | -0.20% | 117,547 |
| Apr 15, 2026 | 30,700.00 | 30,860.00 | 30,080.00 | 30,120.00 | 30,120.00 | -1.83% | 101,364 |
| Apr 14, 2026 | 30,560.00 | 30,740.00 | 30,420.00 | 30,680.00 | 30,680.00 | 0.52% | 103,970 |
| Apr 13, 2026 | 30,300.00 | 30,540.00 | 30,020.00 | 30,520.00 | 30,520.00 | 0.26% | 147,256 |
| Apr 10, 2026 | 30,100.00 | 30,600.00 | 30,080.00 | 30,440.00 | 30,440.00 | 1.81% | 129,974 |
| Apr 9, 2026 | 29,440.00 | 29,980.00 | 29,440.00 | 29,900.00 | 29,900.00 | 2.26% | 150,583 |
| Apr 8, 2026 | 29,280.00 | 29,500.00 | 29,100.00 | 29,240.00 | 29,240.00 | 2.31% | 90,081 |
| Apr 7, 2026 | 28,620.00 | 28,620.00 | 28,120.00 | 28,580.00 | 28,580.00 | -0.07% | 68,273 |
| Apr 6, 2026 | 28,620.00 | 28,740.00 | 28,400.00 | 28,600.00 | 28,600.00 | -0.07% | 147,822 |
| Apr 1, 2026 | 28,500.00 | 28,840.00 | 28,240.00 | 28,620.00 | 28,620.00 | 1.56% | 187,249 |
| Mar 31, 2026 | 27,360.00 | 28,240.00 | 27,360.00 | 28,180.00 | 28,180.00 | 3.37% | 230,238 |
| Mar 30, 2026 | 27,180.00 | 27,500.00 | 27,040.00 | 27,260.00 | 27,260.00 | 1.11% | 56,393 |
| Mar 27, 2026 | 26,600.00 | 27,060.00 | 26,440.00 | 26,960.00 | 26,960.00 | 1.28% | 95,009 |
| Mar 26, 2026 | 27,120.00 | 27,120.00 | 26,560.00 | 26,620.00 | 26,620.00 | -2.06% | 142,888 |
| Mar 25, 2026 | 27,240.00 | 27,460.00 | 27,100.00 | 27,180.00 | 27,180.00 | 0.74% | 495,980 |
| Mar 23, 2026 | 25,800.00 | 27,060.00 | 25,800.00 | 26,980.00 | 26,980.00 | 4.57% | 232,175 |
| Mar 20, 2026 | 26,520.00 | 26,520.00 | 25,640.00 | 25,800.00 | 25,800.00 | -3.66% | 671,260 |
| Mar 19, 2026 | 26,220.00 | 27,000.00 | 26,000.00 | 26,780.00 | 26,780.00 | 0.30% | 621,928 |
| Mar 18, 2026 | 26,560.00 | 27,160.00 | 26,560.00 | 26,700.00 | 26,700.00 | -0.67% | 178,025 |
| Mar 17, 2026 | 27,100.00 | 27,340.00 | 26,820.00 | 26,880.00 | 26,880.00 | 0.30% | 198,981 |
| Mar 16, 2026 | 26,260.00 | 26,900.00 | 26,260.00 | 26,800.00 | 26,800.00 | 3.16% | 174,251 |
| Mar 13, 2026 | 26,340.00 | 26,700.00 | 25,980.00 | 25,980.00 | 25,980.00 | -1.37% | 404,558 |
| Mar 12, 2026 | 26,900.00 | 27,000.00 | 26,300.00 | 26,340.00 | 26,340.00 | -3.73% | 691,449 |
| Mar 11, 2026 | 27,520.00 | 27,800.00 | 27,180.00 | 27,360.00 | 27,360.00 | -0.51% | 57,354 |
| Mar 10, 2026 | 27,480.00 | 27,860.00 | 27,120.00 | 27,500.00 | 27,500.00 | 0.73% | 173,028 |
| Mar 9, 2026 | 27,000.00 | 27,420.00 | 26,620.00 | 27,300.00 | 27,300.00 | 1.94% | 211,377 |
| Mar 6, 2026 | 26,680.00 | 26,880.00 | 26,380.00 | 26,780.00 | 26,780.00 | 0.37% | 145,592 |
| Mar 5, 2026 | 27,580.00 | 27,580.00 | 26,560.00 | 26,680.00 | 26,680.00 | -3.40% | 186,109 |
| Mar 4, 2026 | 27,680.00 | 27,960.00 | 27,320.00 | 27,620.00 | 27,620.00 | 0.95% | 89,720 |
| Mar 3, 2026 | 27,500.00 | 27,560.00 | 26,540.00 | 27,360.00 | 27,360.00 | -3.46% | 555,671 |
| 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 |