iShares MSCI Brazil ETF (EWZ)
AMEX: EWZ
· Real-Time Price · USD
30.79
-0.14 (-0.45%)
At close: Sep 22, 2025, 3:59 PM
30.80
0.05%
Pre-market: Sep 23, 2025, 06:12 AM EDT
EWZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 30.63 | 30.85 | 30.39 | 30.79 | 30.79 | -0.45% | 27,495,872 |
| Sep 19, 2025 | 30.91 | 30.98 | 30.78 | 30.93 | 30.93 | 0.36% | 22,495,700 |
| Sep 18, 2025 | 30.95 | 31.00 | 30.75 | 30.82 | 30.82 | -0.39% | 18,201,000 |
| Sep 17, 2025 | 30.71 | 31.25 | 30.71 | 30.94 | 30.94 | 0.81% | 39,751,100 |
| Sep 16, 2025 | 30.67 | 30.76 | 30.48 | 30.69 | 30.69 | 0.59% | 26,429,500 |
| Sep 15, 2025 | 30.25 | 30.65 | 30.21 | 30.51 | 30.51 | 1.60% | 27,909,402 |
| Sep 12, 2025 | 29.94 | 30.23 | 29.87 | 30.03 | 30.03 | -0.07% | 21,274,742 |
| Sep 11, 2025 | 29.88 | 30.28 | 29.85 | 30.05 | 30.05 | 0.87% | 24,840,967 |
| Sep 10, 2025 | 29.68 | 29.99 | 29.68 | 29.79 | 29.79 | 0.85% | 23,811,200 |
| Sep 9, 2025 | 29.56 | 29.71 | 29.47 | 29.54 | 29.54 | -0.14% | 14,692,041 |
| Sep 8, 2025 | 29.61 | 29.66 | 29.27 | 29.58 | 29.58 | -0.17% | 17,186,300 |
| Sep 5, 2025 | 29.78 | 29.96 | 29.39 | 29.63 | 29.63 | 1.58% | 29,163,148 |
| Sep 4, 2025 | 29.02 | 29.30 | 28.84 | 29.17 | 29.17 | 0.62% | 20,744,790 |
| Sep 3, 2025 | 29.01 | 29.21 | 28.88 | 28.99 | 28.99 | -0.03% | 16,810,321 |
| Sep 2, 2025 | 28.83 | 29.17 | 28.77 | 29.00 | 29.00 | -1.69% | 28,451,430 |
| Aug 29, 2025 | 29.44 | 29.57 | 29.40 | 29.50 | 29.50 | 0.03% | 19,563,400 |
| Aug 28, 2025 | 29.17 | 29.76 | 29.16 | 29.49 | 29.49 | 1.62% | 44,091,200 |
| Aug 27, 2025 | 28.54 | 29.03 | 28.45 | 29.02 | 29.02 | 1.43% | 23,966,653 |
| Aug 26, 2025 | 28.65 | 28.72 | 28.37 | 28.61 | 28.61 | -0.45% | 23,547,000 |
| Aug 25, 2025 | 28.66 | 28.97 | 28.64 | 28.74 | 28.74 | 0.45% | 25,325,403 |