iShares MSCI Brazil ETF (BMV:EWZ)
Mexico · Delayed Price · Currency is MXN 655.00
+11.04 (1.71%)
At close: Sep 10, 2026
BMV:EWZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 658.20 | 658.20 | 655.00 | 655.00 | - | 1.71% | 345 |
| Sep 9, 2026 | 646.50 | 646.50 | 642.47 | 643.96 | 643.96 | -1.28% | 218,885 |
| Sep 8, 2026 | 637.52 | 655.00 | 637.51 | 652.33 | 652.33 | 1.70% | 1,949 |
| Sep 4, 2026 | 643.28 | 643.28 | 641.00 | 641.40 | 641.40 | -0.64% | 579 |
| Sep 3, 2026 | 656.10 | 656.10 | 644.44 | 645.50 | 645.50 | -0.27% | 80,712 |
| Sep 2, 2026 | 645.00 | 647.24 | 645.00 | 647.24 | 647.24 | 4.23% | 77,265 |
| Sep 1, 2026 | 616.11 | 625.00 | 616.11 | 621.00 | 621.00 | 1.31% | 66,940 |
| Aug 31, 2026 | 613.40 | 613.40 | 610.00 | 613.00 | 613.00 | 1.66% | 6,447 |
| Aug 28, 2026 | 600.00 | 603.00 | 597.88 | 603.00 | 603.00 | 0.50% | 1,933 |
| Aug 27, 2026 | 602.00 | 603.30 | 600.01 | 600.01 | 600.01 | -1.07% | 1,025 |
| Aug 26, 2026 | 611.10 | 611.10 | 606.48 | 606.48 | 606.48 | 0.91% | 23,985 |
| Aug 25, 2026 | 596.06 | 601.00 | 596.06 | 601.00 | 601.00 | 0.09% | 6,984 |
| Aug 24, 2026 | 601.50 | 601.50 | 600.44 | 600.44 | 600.44 | 3.94% | 186 |
| Aug 20, 2026 | 581.00 | 581.00 | 577.70 | 577.70 | 577.70 | -0.65% | 8,343 |
| Aug 19, 2026 | 592.00 | 592.00 | 581.50 | 581.50 | 581.50 | 0.95% | 16,995 |
| Aug 18, 2026 | 581.00 | 581.00 | 576.00 | 576.00 | 576.00 | -0.47% | 493 |
| Aug 17, 2026 | 579.80 | 580.00 | 578.70 | 578.70 | 578.70 | 0.73% | 174,170 |
| Aug 14, 2026 | 574.90 | 574.90 | 574.00 | 574.50 | 574.50 | -0.33% | 78 |
| Aug 13, 2026 | 576.20 | 576.43 | 573.50 | 576.43 | 576.43 | -0.62% | 186 |
| Aug 12, 2026 | 580.25 | 580.25 | 578.33 | 580.00 | 580.00 | -0.02% | 1,837 |
| Aug 11, 2026 | 603.50 | 603.50 | 580.00 | 580.10 | 580.10 | -3.93% | 13,272 |
| Aug 10, 2026 | 603.80 | 603.80 | 603.00 | 603.80 | 603.80 | -0.45% | 1,393 |
| Aug 7, 2026 | 610.01 | 610.01 | 606.50 | 606.50 | 606.50 | -1.88% | 8,327 |
| Aug 6, 2026 | 623.00 | 623.00 | 617.60 | 618.11 | 618.11 | -0.78% | 4,067 |
| Aug 5, 2026 | 624.00 | 624.00 | 623.00 | 623.00 | 623.00 | -0.04% | 132 |
| Aug 4, 2026 | 629.00 | 629.80 | 623.25 | 623.25 | 623.25 | -3.52% | 4,569 |
| Aug 3, 2026 | 630.00 | 645.97 | 630.00 | 645.97 | 645.97 | 1.88% | 2,724 |
| Jul 31, 2026 | 634.01 | 634.02 | 634.01 | 634.02 | 634.02 | 0.16% | 11,684 |
| Jul 30, 2026 | 626.06 | 633.00 | 626.06 | 633.00 | 633.00 | 1.46% | 98,179 |
| Jul 29, 2026 | 623.90 | 623.90 | 623.90 | 623.90 | 623.90 | -0.46% | 861 |
| Jul 27, 2026 | 630.00 | 630.00 | 626.80 | 626.80 | 626.80 | -0.59% | 78 |
| Jul 24, 2026 | 630.50 | 630.50 | 630.50 | 630.50 | 630.50 | -0.71% | 2,411 |
| Jul 23, 2026 | 630.80 | 635.00 | 630.80 | 635.00 | 635.00 | -0.11% | 1,559 |
| Jul 22, 2026 | 631.00 | 635.70 | 631.00 | 635.70 | 635.70 | 3.16% | 22,831 |
| Jul 21, 2026 | 616.20 | 616.20 | 616.20 | 616.20 | 616.20 | -2.03% | 8,915 |
| Jul 20, 2026 | 636.39 | 636.39 | 628.97 | 628.97 | 628.97 | 1.61% | 28 |
| Jul 17, 2026 | 611.42 | 619.00 | 611.42 | 619.00 | 619.00 | 0.73% | 1,433 |
| Jul 16, 2026 | 623.50 | 623.50 | 614.50 | 614.50 | 614.50 | -1.22% | 686 |
| Jul 15, 2026 | 625.40 | 625.40 | 622.10 | 622.10 | 622.10 | 0.22% | 2,820 |
| Jul 13, 2026 | 622.82 | 622.89 | 620.72 | 620.72 | 620.72 | -1.16% | 1,305 |
| Jul 10, 2026 | 626.08 | 631.21 | 625.30 | 628.00 | 628.00 | 2.18% | 2,976 |
| Jul 9, 2026 | 606.00 | 627.65 | 604.01 | 614.61 | 614.61 | 1.57% | 2,791 |
| Jul 8, 2026 | 603.03 | 605.13 | 603.03 | 605.13 | 605.13 | -0.32% | 6,063 |
| Jul 7, 2026 | 607.20 | 609.55 | 606.00 | 607.06 | 607.06 | 0.09% | 209 |
| Jul 6, 2026 | 600.48 | 607.00 | 600.48 | 606.50 | 606.50 | 0.41% | 2,178 |
| Jul 2, 2026 | 604.00 | 604.00 | 604.00 | 604.00 | 604.00 | 0.13% | 613 |
| 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 |