iShares MSCI Brazil ETF (EWZ)
AMEX: EWZ
· Real-Time Price · USD
29.13
-0.37 (-1.25%)
At close: Sep 02, 2025, 1:15 PM
EWZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 29.44 | 29.57 | 29.40 | 29.50 | 29.50 | 0.03% | 19,563,359 |
| 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 |
| Aug 22, 2025 | 27.86 | 28.67 | 27.79 | 28.61 | 28.61 | 3.43% | 45,862,200 |
| Aug 21, 2025 | 27.64 | 27.74 | 27.48 | 27.66 | 27.66 | -0.11% | 18,525,400 |
| Aug 20, 2025 | 27.56 | 27.78 | 27.47 | 27.69 | 27.69 | 1.21% | 27,693,042 |
| Aug 19, 2025 | 27.62 | 27.74 | 27.33 | 27.36 | 27.36 | -3.29% | 40,429,700 |
| Aug 18, 2025 | 28.28 | 28.44 | 28.18 | 28.29 | 28.29 | 0.32% | 21,938,803 |
| Aug 15, 2025 | 28.22 | 28.47 | 28.08 | 28.20 | 28.20 | 1.11% | 25,575,838 |
| Aug 14, 2025 | 27.87 | 28.27 | 27.83 | 27.89 | 27.89 | -1.03% | 36,668,900 |
| Aug 13, 2025 | 28.20 | 28.32 | 28.11 | 28.18 | 28.18 | -0.74% | 29,390,449 |
| Aug 12, 2025 | 28.01 | 28.45 | 28.01 | 28.39 | 28.39 | 2.71% | 31,062,879 |
| Aug 11, 2025 | 27.73 | 27.84 | 27.59 | 27.64 | 27.64 | -0.61% | 16,383,998 |
| Aug 8, 2025 | 28.03 | 28.08 | 27.75 | 27.81 | 27.81 | -0.86% | 31,947,430 |
| Aug 7, 2025 | 27.71 | 28.10 | 27.69 | 28.05 | 28.05 | 2.19% | 27,981,200 |
| Aug 6, 2025 | 27.43 | 27.65 | 27.32 | 27.45 | 27.45 | 1.59% | 27,541,104 |
| Aug 5, 2025 | 27.02 | 27.22 | 26.86 | 27.02 | 27.02 | 0.33% | 15,511,100 |
| Aug 4, 2025 | 27.00 | 27.07 | 26.76 | 26.93 | 26.93 | 1.05% | 16,455,846 |