iShares MSCI Brazil ETF (BMV:EWZ)
Mexico · Delayed Price · Currency is MXN 720.00
+0.10 (0.01%)
Last updated: Apr 14, 2026, 10:56 AM CST
BMV:EWZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 5, 2026 | 641.70 | 643.36 | 641.70 | 643.36 | 643.36 | -2.08% | 10,431 |
| Mar 4, 2026 | 660.00 | 660.00 | 657.00 | 657.00 | 657.00 | 1.08% | 11,322 |
| Mar 3, 2026 | 639.00 | 650.00 | 638.00 | 650.00 | 650.00 | -2.48% | 124,541 |
| Mar 2, 2026 | 659.99 | 666.50 | 659.99 | 666.50 | 666.50 | - | 7,488 |
| Feb 27, 2026 | 671.00 | 671.48 | 666.00 | 666.50 | 666.50 | -0.82% | 2,338 |
| Feb 26, 2026 | 667.23 | 672.49 | 667.23 | 672.00 | 672.00 | -0.81% | 975 |
| Feb 25, 2026 | 676.00 | 681.47 | 676.00 | 677.50 | 677.50 | - | 1,204 |
| Feb 24, 2026 | 671.70 | 678.51 | 671.70 | 677.50 | 677.50 | 0.86% | 1,577 |
| Feb 23, 2026 | 680.00 | 682.55 | 669.01 | 671.75 | 671.75 | -0.15% | 1,641 |
| Feb 20, 2026 | 666.55 | 673.50 | 666.55 | 672.73 | 672.73 | 1.47% | 27,887 |
| Feb 19, 2026 | 665.48 | 665.48 | 659.89 | 663.00 | 663.00 | 1.67% | 36,035 |
| Feb 18, 2026 | 655.60 | 656.15 | 652.10 | 652.10 | 652.10 | 0.88% | 261,436 |
| Feb 17, 2026 | 650.00 | 650.00 | 642.00 | 646.42 | 646.42 | -0.73% | 136,699 |
| Feb 13, 2026 | 653.68 | 653.68 | 648.00 | 651.17 | 651.17 | -1.96% | 233,682 |
| Feb 12, 2026 | 672.27 | 672.27 | 663.00 | 664.20 | 664.20 | -1.23% | 1,032,098 |
| Feb 11, 2026 | 670.00 | 677.78 | 668.87 | 672.46 | 672.46 | 1.88% | 176,073 |
| Feb 10, 2026 | 661.80 | 664.61 | 658.88 | 660.05 | 660.05 | -0.17% | 11,999 |
| Feb 9, 2026 | 653.68 | 661.20 | 653.68 | 661.20 | 661.20 | 2.56% | 411,190 |
| Feb 6, 2026 | 647.76 | 647.76 | 644.70 | 644.70 | 644.70 | -0.39% | 5,836 |
| Feb 5, 2026 | 636.27 | 647.20 | 636.27 | 647.20 | 647.20 | 1.08% | 9,063 |
| Feb 4, 2026 | 650.00 | 650.00 | 640.00 | 640.28 | 640.28 | -1.89% | 67,724 |
| Feb 3, 2026 | 665.00 | 665.00 | 652.60 | 652.60 | 652.60 | 0.60% | 24,404 |
| 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 |