S&P 500$7,472.79
-0.37%
2m
DOW 30$51,712.71
+0.29%
2m
NASDAQ 100$30,347.08
-0.19%
2m
Russell 2000$298.18
+0.88%
2m
Russell 1000$406.95
-0.36%
2m
S&P 400$3,806.69
+0.40%
2m
S&P 600$1,744.87
+0.04%
2m

iShs MSCI Brazil (EWZ)

NYSE

$34.08-$0.19 (-0.55%)

Price as of Jun 23, 2026 2:41 PM EDT

29.46%
1-Year Change

1 Month
-4.88%

Low Price$33.69

High Price$36.49
3 Months
-1.32%

Low Price$33.69

High Price$41.73
1 Year
+29.46%

Low Price$26.52

High Price$41.73

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/22/2026	34.22	34.42	34.03	34.27	+1.60%	17,494,066
06/18/2026	33.91	34.15	33.60	33.73	-1.11%	24,545,674
06/17/2026	34.76	35.17	33.96	34.11	-0.87%	28,660,695
06/16/2026	34.44	34.59	34.23	34.41	-0.66%	21,281,031
06/15/2026	35.46	35.62	34.55	34.64	-0.37%	27,749,331
06/15/2026	$0.33 Dividend
06/12/2026	34.66	34.88	34.51	34.77	+0.83%	31,443,637
06/11/2026	33.68	34.60	33.54	34.48	+3.05%	28,890,709
06/10/2026	33.42	33.74	33.31	33.46	-0.41%	16,843,789
06/09/2026	33.67	33.96	33.26	33.60	+0.68%	32,698,244
06/08/2026	33.66	33.77	33.21	33.37	-0.94%	21,015,935
06/05/2026	33.96	34.27	33.63	33.69	-2.21%	23,658,487
06/04/2026	34.57	34.70	34.35	34.45	+0.40%	15,246,404
06/03/2026	34.68	34.80	34.13	34.31	-3.19%	29,206,760
06/02/2026	35.19	35.64	35.10	35.44	+0.31%	29,476,683
06/01/2026	35.28	35.47	35.16	35.33	-0.67%	20,802,661
05/29/2026	35.36	35.65	35.19	35.57	-0.55%	24,912,733
05/28/2026	35.74	36.14	35.52	35.77	0.00%	25,375,404
05/27/2026	35.94	36.22	35.71	35.77	-1.04%	17,466,270
05/26/2026	36.35	36.41	35.84	36.15	+0.33%	18,360,289
05/22/2026	36.34	36.39	35.81	36.03	-1.73%	26,353,157
05/21/2026	36.11	36.93	35.98	36.66	+0.71%	19,837,558
05/20/2026	35.88	36.57	35.87	36.40	+2.40%	42,856,367
05/19/2026	35.38	35.95	35.38	35.55	-2.31%	57,687,529
05/18/2026	36.14	36.41	35.92	36.39	+1.41%	22,403,784
05/15/2026	35.70	36.01	35.54	35.89	-2.42%	37,795,653
05/14/2026	36.84	37.06	36.64	36.78	+0.95%	36,035,523
05/13/2026	37.46	37.81	36.33	36.43	-3.82%	62,266,850
05/12/2026	37.97	38.18	37.69	37.88	-1.09%	42,377,111
05/11/2026	38.78	38.88	38.16	38.30	-1.18%	31,070,694
05/08/2026	39.10	39.13	38.75	38.75	+0.82%	24,472,790
05/07/2026	39.11	39.14	38.37	38.43	-2.76%	28,765,058
05/06/2026	39.64	39.66	39.17	39.52	+0.48%	21,047,623
05/05/2026	39.20	39.55	38.97	39.34	+1.72%	19,822,604
05/04/2026	39.17	39.34	38.62	38.67	-0.99%	27,632,608
05/01/2026	39.37	39.41	38.92	39.06	-0.68%	12,713,511
04/30/2026	38.74	39.40	38.65	39.33	+2.72%	24,408,894
04/29/2026	38.98	38.98	38.24	38.29	-2.62%	38,808,386
04/28/2026	39.12	39.42	38.87	39.32	-0.50%	14,099,575
04/27/2026	39.82	39.96	39.49	39.51	-0.13%	18,892,570
04/24/2026	39.43	39.57	39.18	39.56	-0.37%	28,309,936
04/23/2026	40.30	40.42	39.54	39.71	-1.23%	37,964,588
04/22/2026	40.88	40.94	40.17	40.21	-0.49%	24,230,281
04/21/2026	41.01	41.38	40.40	40.41	-1.23%	16,134,595
04/20/2026	41.04	41.06	40.64	40.91	+0.34%	17,732,758
04/17/2026	41.48	41.50	40.73	40.77	-0.75%	47,254,686
04/16/2026	41.27	41.28	40.80	41.08	+0.02%	26,874,285
04/15/2026	41.46	41.51	40.98	41.07	-0.65%	21,544,002
04/14/2026	41.37	41.62	41.25	41.34	+0.51%	22,280,129
04/13/2026	40.73	41.21	40.48	41.13	+0.46%	24,362,431
04/10/2026	40.57	40.94	40.52	40.94	+1.95%	42,017,312
04/09/2026	39.49	40.19	39.49	40.16	+2.48%	38,107,464
04/08/2026	39.66	39.75	38.90	39.19	+2.86%	33,816,462
04/07/2026	37.95	38.13	37.49	38.10	-0.21%	19,980,939
04/06/2026	38.12	38.38	37.99	38.18	+0.50%	17,698,222
04/02/2026	37.51	38.38	37.40	37.99	-0.05%	26,086,489
04/01/2026	38.18	38.44	37.92	38.01	-0.05%	35,809,281
03/31/2026	37.05	38.03	36.93	38.03	+4.41%	47,719,843
03/30/2026	36.65	36.90	36.16	36.42	+0.38%	21,224,598
03/27/2026	36.15	36.79	36.12	36.28	-0.46%	27,150,350
03/26/2026	36.79	37.09	36.40	36.45	-1.97%	27,560,558
03/25/2026	36.99	37.44	36.85	37.19	+2.37%	33,715,863
03/24/2026	35.82	36.50	35.77	36.32	-0.49%	34,959,869
03/23/2026	35.68	36.82	35.56	36.50	+5.11%	53,476,489
03/20/2026	35.58	35.59	34.49	34.73	-3.95%	47,455,918
03/19/2026	35.13	36.46	35.00	36.16	+0.66%	40,486,419
03/18/2026	36.21	36.55	35.88	35.92	-1.23%	25,473,253
03/17/2026	36.65	36.96	36.26	36.36	+0.49%	23,961,296
03/16/2026	35.85	36.37	35.78	36.19	+2.93%	30,966,751
03/13/2026	36.17	36.30	34.98	35.16	-1.74%	42,802,619
03/12/2026	36.59	36.60	35.68	35.78	-3.96%	39,459,176
03/11/2026	37.23	37.71	36.89	37.26	+0.21%	24,819,643
03/10/2026	36.74	37.77	36.50	37.18	+1.16%	32,098,876
03/09/2026	35.93	36.92	35.62	36.75	+2.26%	43,894,487
03/06/2026	35.51	36.09	35.32	35.94	-0.22%	34,586,110
03/05/2026	36.46	36.70	35.73	36.02	-3.01%	56,553,723
03/04/2026	37.11	37.36	36.83	37.14	+1.82%	31,229,537
03/03/2026	36.22	36.88	35.42	36.47	-4.71%	98,268,136
03/02/2026	37.57	38.51	37.48	38.28	-0.23%	42,442,472
02/27/2026	38.38	38.75	38.25	38.37	-0.95%	28,466,805
02/26/2026	38.89	38.90	38.20	38.73	-1.24%	38,499,914
02/25/2026	39.21	39.32	38.83	39.22	+0.30%	31,584,332
02/24/2026	38.58	39.16	38.44	39.10	+1.81%	45,452,943
02/23/2026	38.85	39.27	38.31	38.40	-1.52%	39,610,821
02/20/2026	38.12	39.00	38.07	39.00	+1.97%	47,513,802
02/19/2026	37.73	38.29	37.58	38.25	+1.53%	33,544,208
02/18/2026	37.79	38.31	37.37	37.67	+0.77%	38,968,055
02/17/2026	37.51	37.69	36.87	37.38	-0.84%	22,984,930
02/13/2026	37.53	37.75	36.98	37.70	-1.12%	51,693,645
02/12/2026	38.85	38.97	37.90	38.13	-1.71%	46,826,534
02/11/2026	38.74	39.08	38.42	38.79	+2.19%	43,813,529
02/10/2026	37.94	38.17	37.78	37.96	-0.26%	28,963,313
02/09/2026	37.46	38.18	37.35	38.06	+2.29%	43,169,989
02/06/2026	37.06	37.23	36.70	37.21	+1.76%	44,557,249
02/05/2026	36.86	37.17	36.34	36.56	-0.19%	39,207,305
02/04/2026	37.47	37.47	36.34	36.63	-2.79%	59,490,542
02/03/2026	38.12	38.28	37.34	37.68	+1.58%	68,252,372
02/02/2026	36.65	37.20	36.62	37.10	+1.11%	31,607,199
01/30/2026	37.39	37.57	36.42	36.69	-2.83%	63,815,941
01/29/2026	38.32	38.51	37.02	37.76	-0.55%	58,265,254