iShares MSCI Brazil ETF (BMV:EWZ)
Mexico · Delayed Price · Currency is MXN 657.00
0.00 (0.00%)
At close: Jan 29, 2026
BMV:EWZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 654.98 | 655.37 | 646.50 | 648.70 | 648.70 | -1.26% | 1,872 |
| Jan 29, 2026 | 658.00 | 658.00 | 652.50 | 657.00 | 657.00 | - | 292,335 |
| Jan 28, 2026 | 656.32 | 657.99 | 652.75 | 657.00 | 657.00 | 0.83% | 11,280 |
| Jan 27, 2026 | 647.00 | 652.60 | 646.01 | 651.60 | 651.60 | 2.31% | 27,813 |
| Jan 26, 2026 | 636.87 | 636.87 | 636.87 | 636.87 | 636.87 | -0.54% | 73 |
| Jan 23, 2026 | 631.64 | 640.32 | 629.50 | 640.32 | 640.32 | 2.12% | 178,378 |
| Jan 22, 2026 | 630.40 | 630.60 | 627.00 | 627.00 | 627.00 | 2.39% | 210,041 |
| Jan 21, 2026 | 601.00 | 612.37 | 601.00 | 612.37 | 612.37 | 3.77% | 465,774 |
| Jan 20, 2026 | 585.19 | 590.14 | 585.19 | 590.14 | 590.14 | 0.73% | 7,504 |
| Jan 16, 2026 | 585.89 | 585.89 | 585.89 | 585.89 | 585.89 | -0.64% | 2,150 |
| Jan 15, 2026 | 591.42 | 591.42 | 589.69 | 589.69 | 589.69 | 0.05% | 16 |
| Jan 14, 2026 | 587.48 | 589.80 | 587.48 | 589.42 | 589.42 | 1.05% | 4,291 |
| Jan 13, 2026 | 582.66 | 583.50 | 581.50 | 583.31 | 583.31 | -1.13% | 4,868 |
| Jan 12, 2026 | 591.58 | 593.55 | 590.00 | 590.00 | 590.00 | -1.03% | 24,106 |
| Jan 9, 2026 | 599.90 | 599.90 | 596.16 | 596.16 | 596.16 | 0.91% | 2,953 |
| Jan 8, 2026 | 589.10 | 590.77 | 589.10 | 590.77 | 590.77 | 0.13% | 896 |
| Jan 7, 2026 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | -1.04% | 85 |
| Jan 6, 2026 | 596.36 | 598.73 | 596.22 | 596.22 | 596.22 | 1.45% | 101,745 |
| Jan 5, 2026 | 585.12 | 588.87 | 585.12 | 587.69 | 587.69 | 1.86% | 282,086 |
| Jan 2, 2026 | 576.94 | 576.94 | 576.94 | 576.94 | 576.94 | 0.95% | 3,294 |
| Dec 31, 2025 | 571.50 | 571.50 | 571.40 | 571.50 | 571.50 | -0.79% | 946 |
| Dec 30, 2025 | 572.00 | 576.40 | 572.00 | 576.04 | 576.04 | 2.13% | 656 |
| Dec 29, 2025 | 565.72 | 565.72 | 564.00 | 564.00 | 562.09 | -0.53% | 2,391 |
| Dec 24, 2025 | 567.00 | 567.00 | 567.00 | 567.00 | 565.08 | 0.11% | 24 |
| Dec 23, 2025 | 554.01 | 566.35 | 554.01 | 566.35 | 564.44 | 1.36% | 1,095 |
| Dec 22, 2025 | 560.00 | 560.00 | 556.30 | 558.77 | 556.88 | -1.49% | 1,740 |
| Dec 19, 2025 | 567.21 | 567.21 | 567.21 | 567.21 | 565.29 | 0.91% | 30,243 |
| Dec 18, 2025 | 560.14 | 563.17 | 560.13 | 562.10 | 560.20 | 0.66% | - |
| Dec 17, 2025 | 556.93 | 558.40 | 553.53 | 558.40 | 556.51 | -2.12% | 126 |
| Dec 16, 2025 | 600.00 | 600.00 | 570.50 | 570.50 | 568.57 | -6.01% | 17,725 |
| Dec 15, 2025 | 604.09 | 606.95 | 604.09 | 606.95 | 586.50 | 1.18% | 26 |
| Dec 11, 2025 | 600.00 | 600.00 | 599.88 | 599.88 | 579.67 | 0.78% | 2,298 |
| Dec 10, 2025 | 592.50 | 595.43 | 592.50 | 595.22 | 575.16 | 0.06% | 1,855 |
| Dec 9, 2025 | 590.37 | 595.90 | 590.37 | 594.88 | 574.84 | -0.84% | 370 |
| Dec 8, 2025 | 601.90 | 601.90 | 599.94 | 599.94 | 579.73 | 1.40% | 1,144 |
| Dec 5, 2025 | 608.59 | 608.59 | 591.68 | 591.68 | 571.74 | -6.38% | 124,628 |
| Dec 4, 2025 | 632.60 | 634.49 | 632.00 | 632.00 | 610.71 | 1.28% | 53,326 |
| Dec 3, 2025 | 625.50 | 625.50 | 624.00 | 624.00 | 602.98 | 0.65% | 2,968 |
| Dec 2, 2025 | 617.00 | 620.00 | 617.00 | 620.00 | 599.11 | 1.39% | 38,889 |
| Dec 1, 2025 | 612.55 | 612.55 | 611.38 | 611.50 | 590.90 | -0.24% | 183,496 |
| Nov 28, 2025 | 614.90 | 614.90 | 613.00 | 613.00 | 592.35 | 1.07% | 204 |
| Nov 26, 2025 | 606.50 | 606.50 | 606.50 | 606.50 | 586.06 | 2.23% | 103 |
| Nov 25, 2025 | 593.29 | 593.29 | 593.29 | 593.29 | 573.30 | -0.33% | 7 |
| Nov 24, 2025 | 595.25 | 595.25 | 595.25 | 595.25 | 575.19 | 0.47% | 622 |
| Nov 21, 2025 | 591.00 | 592.45 | 591.00 | 592.45 | 572.49 | 0.33% | 7,981 |
| Nov 20, 2025 | 591.00 | 591.00 | 590.00 | 590.49 | 570.59 | -2.72% | 15,264 |
| Nov 14, 2025 | 610.00 | 612.71 | 607.00 | 607.00 | 586.55 | 0.50% | 233 |
| Nov 13, 2025 | 604.50 | 604.50 | 604.00 | 604.00 | 583.65 | -0.17% | 17,950 |
| Nov 12, 2025 | 604.00 | 605.30 | 604.00 | 605.00 | 584.62 | -1.31% | 315 |
| Nov 11, 2025 | 610.00 | 614.00 | 610.00 | 613.00 | 592.35 | 2.17% | 738 |