Skip to main content
iShares MSCI Brazil ETF (EWZ)
NYSEARCA: EWZ · Real-Time Price · USD
32.53
-2.19 (-6.31%)
At close: Dec 5, 2025, 4:00 PM EST
32.90
+0.37 (1.14%)
Pre-market: Dec 8, 2025, 4:00 AM EST

EWZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202534.5734.7032.4332.5332.53-6.31%134,455,901
Dec 4, 202534.7034.8034.5534.7234.721.52%34,069,879
Dec 3, 202534.1734.3434.0434.2034.200.50%20,066,151
Dec 2, 202533.8334.0533.6834.0334.031.89%25,632,629
Dec 1, 202533.3733.6433.3433.4033.40-0.62%14,654,862
Nov 28, 202533.5933.6733.4433.6133.610.42%14,346,664
Nov 26, 202533.0333.4832.9833.4733.472.83%26,482,523
Nov 25, 202532.1532.5932.0032.5532.551.09%20,281,263
Nov 24, 202532.3232.3732.1332.2032.200.53%17,462,413
Nov 21, 202531.9432.1531.5632.0332.030.41%29,865,883
Nov 20, 202532.7332.8531.8531.9031.90-1.82%27,673,893
Nov 19, 202532.4632.6532.3732.4932.49-0.67%22,200,822
Nov 18, 202532.6532.8632.5132.7132.71-0.21%17,725,790
Nov 17, 202533.0533.1232.6432.7832.78-1.21%29,832,082
Nov 14, 202533.0733.4532.9133.1833.180.61%40,963,370
Nov 13, 202533.2433.4132.8432.9832.98-0.72%24,375,166
Nov 12, 202533.3233.3532.9533.2233.22-0.81%34,807,573
Nov 11, 202533.4333.6233.3233.4933.492.35%41,923,484
Nov 10, 202532.6332.7332.5032.7232.721.30%23,378,524
Nov 7, 202531.9332.3031.7132.3032.300.81%21,474,018
Nov 6, 202532.3632.3631.9732.0432.04-0.19%22,327,918
Nov 5, 202531.5132.1331.4932.1032.102.95%34,649,748
Nov 4, 202531.2631.4431.1631.1831.18-1.08%20,361,922
Nov 3, 202531.4431.6231.3331.5231.521.12%15,008,719
Oct 31, 202531.1331.2130.9831.1731.170.39%15,513,350
Oct 30, 202530.9131.1730.8831.0531.05-0.42%19,757,623
Oct 29, 202531.2131.3931.0731.1831.180.84%26,090,078
Oct 28, 202530.8030.9930.7030.9230.920.49%13,172,822
Oct 27, 202530.9630.9630.7030.7730.770.95%20,278,454
Oct 24, 202530.8230.8930.4430.4830.480.03%15,039,994
Oct 23, 202530.3930.5730.2030.4730.471.47%20,642,013
Oct 22, 202529.9330.1629.8630.0330.030.30%26,662,802
Oct 21, 202530.0230.2029.8929.9429.94-0.93%25,782,191
Oct 20, 202530.0030.3929.9430.2230.221.72%17,833,356
Oct 17, 202529.1229.7729.0729.7129.711.61%18,520,823
Oct 16, 202529.2729.6429.1829.2429.24-0.27%27,034,651
Oct 15, 202529.2029.5529.1929.3229.320.76%25,713,308
Oct 14, 202528.8729.3428.8329.1029.10-0.27%29,166,431
Oct 13, 202529.1629.3529.0229.1829.181.35%26,812,148
Oct 10, 202529.6229.6428.6628.7928.79-2.97%57,542,582
Oct 9, 202530.0330.1229.6129.6729.67-0.67%19,748,951
Oct 8, 202529.8729.9229.7429.8729.870.64%17,955,742
Oct 7, 202530.0330.0829.6429.6829.68-2.08%30,018,905
Oct 6, 202530.4430.4630.2230.3130.31-0.07%23,566,102
Oct 3, 202530.2230.3930.1230.3330.330.30%27,077,430
Oct 2, 202530.6230.6730.0030.2430.24-1.11%39,252,552
Oct 1, 202531.1131.1630.5330.5830.58-1.35%35,845,653
Sep 30, 202531.2131.2130.7831.0031.000.03%21,898,316
Sep 29, 202531.1331.2630.9730.9930.990.85%24,350,154
Sep 26, 202530.7030.7730.5830.7330.730.49%15,899,969
Sep 25, 202530.9630.9730.5530.5830.58-1.51%32,002,804
Sep 24, 202531.1431.2630.9831.0531.05-0.86%22,707,802
Sep 23, 202530.8731.4630.8231.3231.321.72%32,623,558
Sep 22, 202530.6330.8630.3930.7930.79-0.45%27,533,137
Sep 19, 202530.9130.9830.7830.9330.930.36%22,504,952
Sep 18, 202530.9531.0030.7530.8230.82-0.39%18,200,968
Sep 17, 202530.7131.2530.7130.9430.940.81%39,751,106
Sep 16, 202530.6730.7630.4830.6930.690.59%26,429,477
Sep 15, 202530.2530.6530.2130.5130.511.60%27,909,402
Sep 12, 202529.9430.2329.8730.0330.03-0.07%21,274,742
Sep 11, 202529.8830.2829.8530.0530.050.87%24,840,967
Sep 10, 202529.6829.9929.6829.7929.790.85%23,811,196
Sep 9, 202529.5629.7129.4729.5429.54-0.14%14,692,041
Sep 8, 202529.6129.6629.2729.5829.58-0.17%17,186,255
Sep 5, 202529.7829.9629.3929.6329.631.58%29,163,148
Sep 4, 202529.0229.3028.8429.1729.170.62%20,744,790
Sep 3, 202529.0129.2128.8828.9928.99-0.03%16,810,321
Sep 2, 202528.8329.1728.7729.0029.00-1.69%28,451,430
Aug 29, 202529.4429.5729.4029.5029.500.03%19,563,359
Aug 28, 202529.1729.7629.1629.4929.491.62%44,091,189
Aug 27, 202528.5429.0328.4529.0229.021.43%23,966,653
Aug 26, 202528.6528.7228.3728.6128.61-0.45%23,546,986
Aug 25, 202528.6628.9728.6428.7428.740.45%25,325,403
Aug 22, 202527.8628.6727.7928.6128.613.43%45,862,197
Aug 21, 202527.6427.7427.4827.6627.66-0.11%18,525,353
Aug 20, 202527.5627.7827.4727.6927.691.21%27,693,042
Aug 19, 202527.6227.7427.3327.3627.36-3.29%40,429,678
Aug 18, 202528.2828.4428.1828.2928.290.32%21,766,857
Aug 15, 202528.2228.4728.0828.2028.201.11%25,575,838
Aug 14, 202527.8728.2727.8327.8927.89-1.03%36,668,879
Aug 13, 202528.2028.3228.1128.1828.18-0.74%29,390,449
Aug 12, 202528.0128.4528.0128.3928.392.71%31,062,879
Aug 11, 202527.7327.8427.5927.6427.64-0.61%16,383,998
Aug 8, 202528.0328.0827.7527.8127.81-0.86%31,947,430
Aug 7, 202527.7128.1027.6928.0528.052.19%27,981,150
Aug 6, 202527.4327.6527.3227.4527.451.59%27,541,104
Aug 5, 202527.0227.2226.8627.0227.020.33%15,511,082
Aug 4, 202527.0027.0726.7626.9326.931.05%16,455,846
Aug 1, 202527.0927.1726.5726.6526.650.38%30,103,544
Jul 31, 202526.4826.7726.3926.5526.55-1.23%26,591,820
Jul 30, 202526.6327.1826.3026.8826.880.45%62,920,791
Jul 29, 202526.5126.8926.5126.7626.760.90%20,673,069
Jul 28, 202526.8026.8126.3926.5226.52-1.56%22,597,188
Jul 25, 202527.1227.1726.8326.9426.94-0.70%22,740,479
Jul 24, 202527.2127.2627.0327.1327.13-1.27%18,412,941
Jul 23, 202527.0327.5727.0327.4827.481.78%26,780,302
Jul 22, 202527.2327.2926.9827.0027.00-0.30%17,744,206
Jul 21, 202527.0527.2927.0027.0827.080.86%29,230,252
Jul 18, 202527.5927.6726.8226.8526.85-3.03%28,778,355
Jul 17, 202527.4127.6927.3727.6927.690.44%23,011,220