iShares MSCI Brazil ETF (BVL:EWZ)
Peru · Delayed Price · Currency is PEN · Price in USD 26.88
-0.68 (-2.47%)
At close: Aug 1, 2025
BVL:EWZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - | 180 |
| Aug 4, 2025 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - | - |
| Aug 1, 2025 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | -2.47% | 733 |
| Jul 31, 2025 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | - | - |
| Jul 30, 2025 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | - | - |
| Jul 25, 2025 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | - | - |
| Jul 24, 2025 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | - | - |
| Jul 22, 2025 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | - | - |
| Jul 21, 2025 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | - | - |
| Jul 18, 2025 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | - | - |
| Jul 17, 2025 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | 0.22% | 180 |
| Jul 16, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |
| Jul 15, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | -0.43% | 218 |
| Jul 14, 2025 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | - | - |
| Jul 11, 2025 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | - | - |
| Jul 10, 2025 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | -3.33% | 2,800 |
| Jul 9, 2025 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | - | - |
| Jul 8, 2025 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | - | - |
| Jul 7, 2025 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | -0.80% | 498 |
| Jul 4, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | - |
| Jul 3, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | - |
| Jul 2, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 2.06% | 130 |
| Jul 1, 2025 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | - | - |
| Jun 30, 2025 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | 1.51% | 350 |
| Jun 27, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 2.55% | 2,000 |
| Jun 26, 2025 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | - | - |
| Jun 25, 2025 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | - | - |
| Jun 24, 2025 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | - | - |
| Jun 23, 2025 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | - | - |
| Jun 20, 2025 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | - | - |
| Jun 19, 2025 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | - | - |
| Jun 18, 2025 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | - | - |
| Jun 17, 2025 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | - | - |
| Jun 16, 2025 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | - | - |
| Jun 13, 2025 | 26.60 | 26.60 | 26.60 | 27.11 | 26.60 | - | - |
| Jun 12, 2025 | 26.60 | 26.60 | 26.60 | 27.11 | 26.60 | - | - |
| Jun 11, 2025 | 26.60 | 26.60 | 26.60 | 27.11 | 26.60 | - | - |
| Jun 10, 2025 | 26.60 | 26.60 | 26.60 | 27.11 | 26.60 | - | - |
| Jun 9, 2025 | 26.60 | 26.60 | 26.60 | 27.11 | 26.60 | - | - |
| Jun 6, 2025 | 26.60 | 26.60 | 26.60 | 27.11 | 26.60 | - | - |
| Jun 5, 2025 | 26.60 | 26.60 | 26.60 | 27.11 | 26.60 | - | - |
| Jun 4, 2025 | 26.60 | 26.60 | 26.60 | 27.11 | 26.60 | - | - |
| Jun 3, 2025 | 26.60 | 26.60 | 26.60 | 27.11 | 26.60 | - | - |
| Jun 2, 2025 | 26.60 | 26.60 | 26.60 | 27.11 | 26.60 | - | - |
| May 30, 2025 | 27.11 | 27.11 | 27.11 | 27.11 | 26.60 | -2.66% | 4,287 |
| May 29, 2025 | 27.32 | 27.32 | 27.32 | 27.85 | 27.32 | - | - |
| May 28, 2025 | 27.32 | 27.32 | 27.32 | 27.85 | 27.32 | - | - |
| May 27, 2025 | 27.85 | 27.85 | 27.85 | 27.85 | 27.32 | 0.18% | 328 |
| May 26, 2025 | 27.27 | 27.27 | 27.27 | 27.80 | 27.27 | - | - |
| May 23, 2025 | 27.27 | 27.27 | 27.27 | 27.80 | 27.27 | - | - |