iShares MSCI Brazil ETF (BMV:EWZ)
Mexico · Delayed Price · Currency is MXN 631.66
-10.04 (-1.56%)
Last updated: May 22, 2026, 1:20 PM CST
BMV:EWZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2026 | 719.00 | 719.00 | 714.00 | 714.01 | 714.01 | -0.86% | 7,576 |
| Apr 14, 2026 | 721.90 | 723.32 | 720.00 | 720.20 | 720.20 | 0.04% | 253,403 |
| Apr 13, 2026 | 711.50 | 719.90 | 711.50 | 719.90 | 719.90 | 1.54% | 2,655 |
| Apr 10, 2026 | 708.95 | 708.95 | 708.95 | 708.95 | 708.95 | 0.56% | 10,777 |
| Apr 9, 2026 | 701.00 | 705.00 | 700.00 | 705.00 | 705.00 | 2.09% | 4,205 |
| Apr 8, 2026 | 692.00 | 692.00 | 686.00 | 690.55 | 690.55 | 2.15% | 336,764 |
| Apr 7, 2026 | 676.86 | 678.67 | 676.01 | 676.01 | 676.01 | -1.46% | 190,609 |
| Apr 6, 2026 | 691.37 | 691.37 | 685.40 | 686.00 | 686.00 | -0.41% | 48,710 |
| Apr 1, 2026 | 688.79 | 688.79 | 688.79 | 688.79 | 688.79 | 0.82% | 140 |
| Mar 31, 2026 | 671.00 | 683.59 | 671.00 | 683.20 | 683.20 | 3.05% | 1,025,497 |
| Mar 27, 2026 | 660.39 | 666.99 | 660.39 | 663.00 | 663.00 | 0.50% | 1,797 |
| Mar 26, 2026 | 656.46 | 659.70 | 656.46 | 659.70 | 659.70 | -0.72% | 3,597 |
| Mar 25, 2026 | 663.50 | 667.50 | 663.50 | 664.50 | 664.50 | 2.64% | 242 |
| Mar 24, 2026 | 647.41 | 647.41 | 647.41 | 647.41 | 647.41 | -1.41% | 44,246 |
| Mar 23, 2026 | 654.01 | 656.75 | 654.01 | 656.66 | 656.66 | 4.54% | 163,891 |
| Mar 20, 2026 | 632.00 | 633.89 | 627.00 | 628.15 | 628.15 | -3.44% | 82,044 |
| Mar 19, 2026 | 645.00 | 650.51 | 641.85 | 650.51 | 650.51 | 0.23% | 75,847 |
| Mar 18, 2026 | 648.50 | 649.00 | 648.00 | 649.00 | 649.00 | -0.92% | 1,854 |
| Mar 17, 2026 | 653.30 | 655.97 | 653.30 | 655.00 | 655.00 | 3.15% | 2,589 |
| Mar 13, 2026 | 642.89 | 642.89 | 635.00 | 635.00 | 635.00 | -1.85% | 7,930 |
| Mar 12, 2026 | 644.94 | 647.00 | 644.94 | 647.00 | 647.00 | -2.35% | 17,789 |
| Mar 11, 2026 | 661.24 | 662.60 | 661.24 | 662.60 | 662.60 | 0.29% | 28,857 |
| Mar 10, 2026 | 660.00 | 660.70 | 656.77 | 660.70 | 660.70 | 0.83% | 580 |
| Mar 9, 2026 | 645.48 | 655.26 | 645.48 | 655.26 | 655.26 | 2.38% | 3,722 |
| Mar 6, 2026 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | -0.52% | 12,418 |