iShares MSCI Brazil ETF (BMV:EWZ)
Mexico · Delayed Price · Currency is MXN 603.21
+1.21 (0.20%)
Last updated: Jul 1, 2026, 11:02 AM CST
BMV:EWZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2026 | 603.40 | 603.40 | 603.21 | 603.21 | 603.21 | 0.20% | 16,053 |
| Jun 30, 2026 | 602.00 | 602.00 | 602.00 | 602.00 | 602.00 | -0.66% | 2,894 |
| Jun 29, 2026 | 606.00 | 606.00 | 606.00 | 606.00 | 606.00 | -0.16% | 181 |
| Jun 26, 2026 | 607.00 | 607.00 | 607.00 | 607.00 | 607.00 | 1.17% | 1,352 |
| Jun 25, 2026 | 596.80 | 603.00 | 596.00 | 600.00 | 600.00 | -0.03% | 4,083 |
| Jun 23, 2026 | 600.00 | 600.20 | 598.97 | 600.17 | 600.17 | 0.70% | 43,466 |
| Jun 22, 2026 | 581.44 | 596.00 | 581.44 | 596.00 | 596.00 | 2.26% | 3,386 |
| Jun 18, 2026 | 595.20 | 595.20 | 582.80 | 582.80 | 582.80 | -2.08% | 4,260 |
| Jun 17, 2026 | 590.02 | 603.00 | 590.02 | 595.20 | 595.20 | 0.24% | 13,838 |
| Jun 16, 2026 | 590.70 | 595.00 | 590.70 | 593.76 | 593.76 | -0.71% | 408 |
| Jun 15, 2026 | 606.50 | 606.50 | 598.00 | 598.00 | 598.00 | -0.66% | 674 |
| Jun 12, 2026 | 600.00 | 602.30 | 600.00 | 602.00 | 602.00 | 1.25% | 477 |
| Jun 11, 2026 | 592.00 | 594.54 | 589.85 | 594.54 | 594.54 | 1.05% | 27,007 |
| Jun 10, 2026 | 586.08 | 593.85 | 586.08 | 588.36 | 588.36 | -0.61% | 23,077 |
| Jun 9, 2026 | 591.63 | 592.00 | 590.00 | 592.00 | 592.00 | 1.02% | 32,158 |
| Jun 8, 2026 | 593.27 | 593.27 | 586.00 | 586.00 | 586.00 | -1.51% | 1,050 |
| Jun 5, 2026 | 599.00 | 600.00 | 595.00 | 595.00 | 595.00 | -0.83% | 20,611 |
| Jun 4, 2026 | 601.00 | 602.00 | 600.00 | 600.00 | 600.00 | -0.03% | 4,222 |
| Jun 3, 2026 | 605.00 | 605.00 | 598.00 | 600.20 | 600.20 | -2.56% | 5,462 |
| Jun 2, 2026 | 615.76 | 621.59 | 614.21 | 616.00 | 616.00 | -0.77% | 39,879 |
| Jun 1, 2026 | 620.00 | 620.75 | 615.76 | 620.75 | 620.75 | -0.36% | 14,080 |
| May 29, 2026 | 621.30 | 623.00 | 619.00 | 623.00 | 623.00 | -0.48% | 35 |
| May 28, 2026 | 625.77 | 629.00 | 625.77 | 626.01 | 626.01 | -0.18% | 10,390 |
| May 27, 2026 | 627.11 | 627.11 | 627.11 | 627.11 | 627.11 | -0.46% | 2,925 |
| May 26, 2026 | 640.00 | 640.00 | 628.00 | 630.00 | 630.00 | -0.26% | 4,280 |
| May 22, 2026 | 632.00 | 632.00 | 631.66 | 631.66 | 631.66 | -1.56% | 210,935 |
| May 21, 2026 | 638.39 | 641.70 | 638.00 | 641.70 | 641.70 | 1.13% | 340 |
| May 20, 2026 | 633.00 | 635.89 | 632.80 | 634.51 | 634.51 | 1.75% | 7,866 |
| May 19, 2026 | 625.00 | 628.66 | 623.50 | 623.57 | 623.57 | -1.33% | 235,368 |
| May 18, 2026 | 629.50 | 632.00 | 629.50 | 632.00 | 632.00 | 0.47% | 841 |
| May 15, 2026 | 625.00 | 629.07 | 625.00 | 629.07 | 629.07 | -1.58% | 544,777 |
| May 14, 2026 | 629.13 | 643.00 | 629.13 | 639.17 | 639.17 | 1.09% | 843 |
| May 13, 2026 | 653.20 | 655.70 | 632.30 | 632.30 | 632.30 | -4.05% | 78,002 |
| May 12, 2026 | 664.79 | 664.79 | 659.00 | 659.00 | 659.00 | -0.84% | 615,007 |
| May 11, 2026 | 664.00 | 665.00 | 663.00 | 664.60 | 664.60 | -1.63% | 17,849 |
| May 8, 2026 | 678.00 | 678.20 | 675.00 | 675.61 | 675.61 | 0.54% | 35,131 |
| May 7, 2026 | 676.00 | 676.00 | 672.00 | 672.00 | 672.00 | -2.40% | 37 |
| May 6, 2026 | 687.00 | 688.50 | 684.95 | 688.50 | 688.50 | -0.25% | 14,097 |
| May 5, 2026 | 690.26 | 692.50 | 690.00 | 690.20 | 690.20 | 0.23% | 334 |
| May 4, 2026 | 688.59 | 688.59 | 688.59 | 688.59 | 688.59 | 1.43% | 3,098 |
| Apr 29, 2026 | 682.50 | 682.50 | 678.85 | 678.85 | 678.85 | -0.81% | 15,226 |
| Apr 28, 2026 | 684.40 | 684.40 | 684.40 | 684.40 | 684.40 | -1.52% | 14,597 |
| Apr 27, 2026 | 694.97 | 694.97 | 694.97 | 694.97 | 694.97 | 0.04% | 1,911 |
| Apr 24, 2026 | 694.67 | 694.67 | 694.67 | 694.67 | 694.67 | -1.04% | 15,065 |
| Apr 23, 2026 | 701.21 | 704.01 | 701.21 | 702.00 | 702.00 | -0.36% | 16,206 |
| Apr 22, 2026 | 711.38 | 711.92 | 700.02 | 704.56 | 704.56 | -0.77% | 1,215,094 |
| Apr 21, 2026 | 714.00 | 714.00 | 710.00 | 710.00 | 710.00 | -0.60% | 220 |
| Apr 20, 2026 | 717.00 | 717.00 | 713.66 | 714.30 | 714.30 | 0.06% | 18,686 |
| Apr 17, 2026 | 715.50 | 715.55 | 710.23 | 713.85 | 713.85 | -0.37% | 91,935 |
| Apr 16, 2026 | 717.62 | 717.62 | 713.00 | 716.48 | 716.48 | 0.35% | 3,526 |