iShares MSCI Brazil ETF EWZ
NYSEArca
$42.87-0.67 (-1.54%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Showing the newest 90 of 250 daily rows. The CSV includes the full year.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-12 | $43.54 | 0.00% | $43.67 | $43.81 | $43.43 | 20.29M |
| 2026-10-09 | $43.54 | +2.23% | $43.22 | $43.63 | $43.00 | 56.92M |
| 2026-10-08 | $42.59 | +0.52% | $42.34 | $43.12 | $42.19 | 44.13M |
| 2026-10-07 | $42.37 | -1.47% | $42.91 | $42.96 | $42.34 | 45.16M |
| 2026-10-06 | $43.00 | +0.05% | $43.55 | $43.56 | $42.62 | 61.47M |
| 2026-10-05 | $42.98 | +12.54% | $42.78 | $43.90 | $42.74 | 190.60M |
| 2026-10-02 | $38.19 | +2.83% | $37.46 | $38.22 | $36.82 | 59.95M |
| 2026-10-01 | $37.14 | -0.30% | $37.20 | $37.42 | $36.54 | 34.75M |
| 2026-09-30 | $37.25 | +2.14% | $36.99 | $37.48 | $36.73 | 31.14M |
| 2026-09-29 | $36.47 | +0.72% | $36.05 | $36.49 | $35.97 | 28.94M |
| 2026-09-28 | $36.21 | -1.66% | $36.18 | $36.60 | $36.12 | 20.00M |
| 2026-09-25 | $36.82 | -0.24% | $36.66 | $36.97 | $36.42 | 15.96M |
| 2026-09-24 | $36.91 | -1.23% | $37.29 | $37.50 | $36.82 | 29.99M |
| 2026-09-23 | $37.37 | -2.33% | $38.28 | $38.39 | $37.35 | 33.38M |
| 2026-09-22 | $38.26 | +0.50% | $37.57 | $38.35 | $37.52 | 24.15M |
| 2026-09-21 | $38.07 | +1.47% | $37.94 | $38.18 | $37.67 | 26.49M |
| 2026-09-18 | $37.52 | -0.58% | $37.44 | $37.56 | $37.20 | 19.32M |
| 2026-09-17 | $37.74 | +0.69% | $37.63 | $37.89 | $36.86 | 20.92M |
| 2026-09-16 | $37.48 | -0.79% | $37.50 | $37.82 | $37.24 | 21.14M |
| 2026-09-15 | $37.78 | +0.16% | $37.60 | $38.07 | $37.56 | 16.82M |
| 2026-09-14 | $37.72 | -1.23% | $37.26 | $37.87 | $37.18 | 21.58M |
| 2026-09-11 | $38.19 | -0.96% | $38.63 | $38.64 | $37.89 | 16.98M |
| 2026-09-10 | $38.56 | +1.29% | $37.64 | $38.84 | $37.61 | 25.46M |
| 2026-09-09 | $38.07 | -1.40% | $38.36 | $38.50 | $37.89 | 23.60M |
| 2026-09-08 | $38.61 | +1.98% | $38.69 | $39.10 | $38.49 | 44.62M |
| 2026-09-04 | $37.86 | -0.71% | $37.60 | $38.26 | $37.55 | 24.81M |
| 2026-09-03 | $38.13 | +0.11% | $38.87 | $38.87 | $37.89 | 24.67M |
| 2026-09-02 | $38.09 | +4.16% | $37.04 | $38.22 | $36.95 | 40.18M |
| 2026-09-01 | $36.57 | +1.50% | $36.10 | $36.98 | $36.07 | 33.48M |
| 2026-08-31 | $36.03 | +1.35% | $36.18 | $36.34 | $35.80 | 24.26M |
| 2026-08-28 | $35.55 | -0.59% | $35.69 | $35.70 | $35.00 | 26.07M |
| 2026-08-27 | $35.76 | +0.11% | $35.63 | $35.79 | $35.36 | 16.92M |
| 2026-08-26 | $35.72 | -0.45% | $35.98 | $36.12 | $35.69 | 22.09M |
| 2026-08-25 | $35.88 | +2.02% | $35.30 | $35.90 | $34.98 | 38.36M |
| 2026-08-24 | $35.17 | +0.31% | $34.66 | $35.56 | $34.64 | 19.13M |
| 2026-08-21 | $35.06 | +2.69% | $34.44 | $35.28 | $34.44 | 26.91M |
| 2026-08-20 | $34.14 | -0.35% | $34.17 | $34.61 | $34.06 | 13.84M |
| 2026-08-19 | $34.26 | +1.66% | $34.65 | $34.93 | $34.25 | 29.26M |
| 2026-08-18 | $33.70 | -0.79% | $33.88 | $34.31 | $33.65 | 18.02M |
| 2026-08-17 | $33.97 | +0.12% | $34.18 | $34.21 | $33.82 | 14.39M |
| 2026-08-14 | $33.93 | +0.47% | $34.01 | $34.06 | $33.44 | 20.66M |
| 2026-08-13 | $33.77 | -0.27% | $33.87 | $34.07 | $33.57 | 23.83M |
| 2026-08-12 | $33.86 | -0.35% | $33.93 | $34.11 | $33.81 | 25.02M |
| 2026-08-11 | $33.98 | -3.44% | $35.06 | $35.11 | $33.87 | 34.93M |
| 2026-08-10 | $35.19 | -0.42% | $35.30 | $35.37 | $35.07 | 23.09M |
| 2026-08-07 | $35.34 | -1.31% | $36.02 | $36.03 | $35.22 | 19.42M |
| 2026-08-06 | $35.81 | -0.83% | $36.22 | $36.25 | $35.76 | 20.19M |
| 2026-08-05 | $36.11 | +0.06% | $36.54 | $36.81 | $36.09 | 18.74M |
| 2026-08-04 | $36.09 | -0.91% | $36.68 | $36.73 | $36.00 | 26.22M |
| 2026-08-03 | $36.42 | -0.63% | $36.60 | $36.69 | $36.29 | 13.94M |
| 2026-07-31 | $36.65 | +0.33% | $36.51 | $36.84 | $36.15 | 23.58M |
| 2026-07-30 | $36.53 | +2.99% | $35.78 | $36.56 | $35.70 | 17.51M |
| 2026-07-29 | $35.47 | -1.61% | $35.96 | $36.05 | $35.46 | 19.50M |
| 2026-07-28 | $36.05 | +0.50% | $36.08 | $36.27 | $35.93 | 13.85M |
| 2026-07-27 | $35.87 | +0.39% | $35.73 | $35.92 | $35.67 | 14.60M |
| 2026-07-24 | $35.73 | -1.22% | $35.94 | $36.23 | $35.69 | 14.01M |
| 2026-07-23 | $36.17 | -1.23% | $36.26 | $36.51 | $36.05 | 16.40M |
| 2026-07-22 | $36.62 | +2.81% | $36.00 | $36.65 | $36.00 | 20.59M |
| 2026-07-21 | $35.62 | +0.39% | $35.49 | $35.67 | $35.29 | 11.93M |
| 2026-07-20 | $35.48 | +0.71% | $35.40 | $35.66 | $35.30 | 14.15M |
| 2026-07-17 | $35.23 | -0.28% | $35.08 | $35.40 | $34.97 | 13.55M |
| 2026-07-16 | $35.33 | -1.53% | $35.59 | $35.65 | $35.24 | 19.40M |
| 2026-07-15 | $35.88 | -0.42% | $36.01 | $36.07 | $35.74 | 26.64M |
| 2026-07-14 | $36.03 | +1.81% | $35.92 | $36.25 | $35.85 | 18.36M |
| 2026-07-13 | $35.39 | -1.50% | $35.82 | $35.91 | $35.38 | 23.50M |
| 2026-07-10 | $35.93 | +2.77% | $35.60 | $35.99 | $35.56 | 32.98M |
| 2026-07-09 | $34.96 | +1.60% | $34.48 | $35.07 | $34.37 | 15.88M |
| 2026-07-08 | $34.41 | -0.66% | $34.48 | $34.60 | $34.20 | 15.22M |
| 2026-07-07 | $34.64 | -0.80% | $34.87 | $35.23 | $34.55 | 13.78M |
| 2026-07-06 | $34.92 | +1.42% | $34.54 | $34.93 | $34.36 | 10.69M |
| 2026-07-02 | $34.43 | +0.73% | $34.46 | $34.93 | $34.24 | 19.43M |
| 2026-07-01 | $34.18 | -0.93% | $33.96 | $34.47 | $33.88 | 17.17M |
| 2026-06-30 | $34.50 | -0.14% | $34.11 | $34.59 | $34.01 | 13.56M |
| 2026-06-29 | $34.55 | -0.35% | $34.60 | $34.69 | $34.38 | 11.72M |
| 2026-06-26 | $34.67 | +1.43% | $34.14 | $34.84 | $34.10 | 20.64M |
| 2026-06-25 | $34.18 | +0.97% | $34.10 | $34.52 | $33.87 | 16.83M |
| 2026-06-24 | $33.85 | -0.88% | $33.99 | $34.08 | $33.61 | 16.60M |
| 2026-06-23 | $34.15 | -0.35% | $33.79 | $34.23 | $33.77 | 18.07M |
| 2026-06-22 | $34.27 | +1.60% | $34.22 | $34.42 | $34.03 | 17.50M |
| 2026-06-18 | $33.73 | -1.11% | $33.91 | $34.15 | $33.60 | 24.55M |
| 2026-06-17 | $34.11 | -0.87% | $34.76 | $35.17 | $33.96 | 28.71M |
| 2026-06-16 | $34.41 | -0.66% | $34.44 | $34.59 | $34.23 | 21.28M |
| 2026-06-15 | $34.64 | -1.31% | $35.46 | $35.62 | $34.55 | 27.76M |
| 2026-06-12 | $35.10 | +0.83% | $34.99 | $35.22 | $34.84 | 31.52M |
| 2026-06-11 | $34.81 | +3.05% | $34.00 | $34.93 | $33.86 | 29.00M |
| 2026-06-10 | $33.78 | -0.41% | $33.74 | $34.07 | $33.63 | 16.86M |
| 2026-06-09 | $33.92 | +0.68% | $33.99 | $34.28 | $33.58 | 32.70M |
| 2026-06-08 | $33.69 | -0.94% | $33.98 | $34.10 | $33.53 | 21.07M |
| 2026-06-05 | $34.01 | -2.21% | $34.29 | $34.60 | $33.95 | 23.52M |
| 2026-06-04 | $34.78 | +0.40% | $34.90 | $35.03 | $34.68 | 15.25M |