iShares MSCI Brazil ETF (EWZ)
AMEX: EWZ
· Real-Time Price · USD
30.33
0.09 (0.30%)
At close: Oct 03, 2025, 3:59 PM
30.38
0.16%
After-hours: Oct 03, 2025, 07:10 PM EDT
EWZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 30.22 | 30.39 | 30.12 | 30.33 | 30.33 | 0.30% | 27,077,430 |
| Oct 2, 2025 | 30.62 | 30.67 | 30.00 | 30.24 | 30.24 | -1.11% | 39,252,600 |
| Oct 1, 2025 | 31.11 | 31.16 | 30.53 | 30.58 | 30.58 | -1.35% | 35,845,653 |
| Sep 30, 2025 | 31.21 | 31.21 | 30.78 | 31.00 | 31.00 | 0.03% | 21,898,316 |
| Sep 29, 2025 | 31.13 | 31.26 | 30.97 | 30.99 | 30.99 | 0.85% | 24,350,154 |
| Sep 26, 2025 | 30.70 | 30.77 | 30.58 | 30.73 | 30.73 | 0.49% | 15,900,000 |
| Sep 25, 2025 | 30.96 | 30.97 | 30.55 | 30.58 | 30.58 | -1.51% | 32,002,804 |
| Sep 24, 2025 | 31.14 | 31.26 | 30.98 | 31.05 | 31.05 | -0.86% | 22,707,802 |
| Sep 23, 2025 | 30.87 | 31.46 | 30.82 | 31.32 | 31.32 | 1.72% | 32,623,600 |
| Sep 22, 2025 | 30.63 | 30.86 | 30.39 | 30.79 | 30.79 | -0.45% | 27,533,137 |
| Sep 19, 2025 | 30.91 | 30.98 | 30.78 | 30.93 | 30.93 | 0.36% | 22,505,000 |
| 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% | 39,751,106 |
| 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 |
Page 1 of 136