EWZ | iShs MSCI Brazil | Historical Data

S&P 500$7,520.93
-0.38%
2m
DOW 30$52,231.89
-0.30%
2m
NASDAQ 100$27,740.79
-0.60%
2m
Russell 2000$280.58
-0.68%
2m
Russell 1000$410.85
-0.36%
2m
S&P 400$3,700.81
-0.39%
2m
S&P 600$1,716.22
-0.36%
2m

iShs MSCI Brazil (EWZ)

NYSE

$32.22+$0.07 (+0.22%)

Price as of Nov 11, 2026 7:13 PM EST

0.31%
1-Year Change

1 Month
-26.16%

Low Price$31.73

High Price$43.54
3 Months
-8.64%

Low Price$31.73

High Price$43.54
1 Year
+0.31%

Low Price$30.57

High Price$43.54

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/10/2026	32.42	32.48	31.95	32.15	-1.41%	28,885,469
11/09/2026	32.23	32.76	32.10	32.61	+1.97%	35,602,711
11/06/2026	31.80	32.31	31.77	31.98	+0.69%	30,971,324
11/05/2026	32.47	32.55	31.64	31.76	-1.52%	49,879,899
11/04/2026	32.17	32.33	31.89	32.25	+1.64%	40,659,710
11/03/2026	31.62	31.86	31.50	31.73	-1.34%	48,934,706
11/02/2026	32.46	32.92	32.13	32.16	-0.92%	32,420,723
10/30/2026	32.47	32.88	32.21	32.46	-2.05%	54,821,030
10/29/2026	33.43	33.59	32.75	33.14	-1.43%	66,038,950
10/28/2026	34.17	34.31	33.28	33.62	-1.98%	90,499,837
10/27/2026	34.87	35.20	34.24	34.30	+0.44%	90,845,514
10/26/2026	31.71	34.54	31.40	34.15	-19.82%	299,161,845
10/23/2026	41.95	42.63	41.61	42.59	+1.77%	83,157,407
10/22/2026	42.34	42.46	41.57	41.85	-1.55%	61,127,615
10/21/2026	42.95	42.98	42.28	42.51	-1.00%	45,225,268
10/20/2026	42.65	43.22	42.39	42.94	+2.41%	63,048,049
10/19/2026	42.28	42.55	41.70	41.93	+0.24%	38,043,005
10/16/2026	42.08	42.22	41.62	41.83	+0.60%	52,534,921
10/15/2026	41.78	42.49	41.45	41.58	-2.39%	42,644,646
10/14/2026	42.21	42.72	41.85	42.60	-0.63%	59,614,281
10/13/2026	42.78	43.19	42.77	42.87	-1.54%	52,444,118
10/12/2026	43.67	43.81	43.43	43.54	0.00%	20,296,170
10/09/2026	43.22	43.63	43.00	43.54	+2.23%	56,927,808
10/08/2026	42.34	43.12	42.19	42.59	+0.52%	44,124,445
10/07/2026	42.91	42.96	42.34	42.37	-1.47%	46,451,105
10/06/2026	43.55	43.56	42.62	43.00	+0.05%	61,473,578
10/05/2026	42.78	43.90	42.74	42.98	+12.54%	191,106,976
10/02/2026	37.46	38.22	36.82	38.19	+2.83%	60,088,177
10/01/2026	37.20	37.42	36.54	37.14	-0.30%	35,173,621
09/30/2026	36.99	37.48	36.73	37.25	+2.14%	31,128,480
09/29/2026	36.05	36.49	35.97	36.47	+0.72%	28,944,737
09/28/2026	36.18	36.60	36.12	36.21	-1.66%	20,002,888
09/25/2026	36.66	36.97	36.42	36.82	-0.24%	15,959,405
09/24/2026	37.29	37.50	36.82	36.91	-1.23%	29,993,242
09/23/2026	38.28	38.39	37.35	37.37	-2.33%	33,388,194
09/22/2026	37.57	38.35	37.52	38.26	+0.50%	24,148,538
09/21/2026	37.94	38.18	37.67	38.07	+1.47%	26,489,341
09/18/2026	37.44	37.56	37.20	37.52	-0.58%	19,318,254
09/17/2026	37.63	37.89	36.86	37.74	+0.69%	20,908,707
09/16/2026	37.50	37.82	37.24	37.48	-0.79%	21,140,287
09/15/2026	37.60	38.07	37.56	37.78	+0.16%	16,819,396
09/14/2026	37.26	37.87	37.18	37.72	-1.23%	21,579,974
09/11/2026	38.63	38.64	37.89	38.19	-0.96%	16,970,906
09/10/2026	37.64	38.84	37.61	38.56	+1.29%	25,457,698
09/09/2026	38.36	38.50	37.89	38.07	-1.40%	23,594,970
09/08/2026	38.69	39.10	38.49	38.61	+1.98%	45,924,238
09/04/2026	37.60	38.26	37.55	37.86	-0.71%	24,804,399
09/03/2026	38.87	38.87	37.89	38.13	+0.11%	24,671,072
09/02/2026	37.04	38.22	36.95	38.09	+4.16%	40,176,732
09/01/2026	36.10	36.98	36.07	36.57	+1.50%	33,479,817
08/31/2026	36.18	36.34	35.80	36.03	+1.35%	24,263,326
08/28/2026	35.69	35.70	35.00	35.55	-0.59%	26,069,280
08/27/2026	35.63	35.79	35.36	35.76	+0.11%	16,917,531
08/26/2026	35.98	36.12	35.69	35.72	-0.45%	22,086,407
08/25/2026	35.30	35.90	34.98	35.88	+2.02%	38,335,745
08/24/2026	34.66	35.56	34.64	35.17	+0.31%	19,128,040
08/21/2026	34.44	35.28	34.44	35.06	+2.69%	27,221,765
08/20/2026	34.17	34.61	34.06	34.14	-0.35%	13,970,857
08/19/2026	34.65	34.93	34.25	34.26	+1.66%	29,250,173
08/18/2026	33.88	34.31	33.65	33.70	-0.79%	18,017,147
08/17/2026	34.18	34.21	33.82	33.97	+0.12%	14,386,478
08/14/2026	34.01	34.06	33.44	33.93	+0.47%	20,708,776
08/13/2026	33.87	34.07	33.57	33.77	-0.27%	23,826,428
08/12/2026	33.93	34.11	33.81	33.86	-0.35%	25,151,637
08/11/2026	35.06	35.11	33.87	33.98	-3.44%	34,921,904
08/10/2026	35.30	35.37	35.07	35.19	-0.42%	23,088,680
08/07/2026	36.02	36.03	35.22	35.34	-1.31%	19,461,959
08/06/2026	36.22	36.25	35.76	35.81	-0.83%	20,191,627
08/05/2026	36.54	36.81	36.09	36.11	+0.06%	18,733,996
08/04/2026	36.68	36.73	36.00	36.09	-0.91%	26,218,280
08/03/2026	36.60	36.69	36.29	36.42	-0.63%	13,943,189
07/31/2026	36.51	36.84	36.15	36.65	+0.33%	23,577,472
07/30/2026	35.78	36.56	35.70	36.53	+2.99%	17,505,514
07/29/2026	35.96	36.05	35.46	35.47	-1.61%	19,491,753
07/28/2026	36.08	36.27	35.93	36.05	+0.50%	13,842,896
07/27/2026	35.73	35.92	35.67	35.87	+0.39%	14,598,042
07/24/2026	35.94	36.23	35.69	35.73	-1.22%	13,999,262
07/23/2026	36.26	36.51	36.05	36.17	-1.23%	16,389,490
07/22/2026	36.00	36.65	36.00	36.62	+2.81%	20,578,590
07/21/2026	35.49	35.67	35.29	35.62	+0.39%	11,931,405
07/20/2026	35.40	35.66	35.30	35.48	+0.71%	14,139,382
07/17/2026	35.08	35.40	34.97	35.23	-0.28%	13,599,098
07/16/2026	35.59	35.65	35.24	35.33	-1.53%	19,399,422
07/15/2026	36.01	36.07	35.74	35.88	-0.42%	26,620,634
07/14/2026	35.92	36.25	35.85	36.03	+1.81%	18,367,343
07/13/2026	35.82	35.91	35.38	35.39	-1.50%	25,994,193
07/10/2026	35.60	35.99	35.56	35.93	+2.77%	32,914,314
07/09/2026	34.48	35.07	34.37	34.96	+1.60%	15,883,008
07/08/2026	34.48	34.60	34.20	34.41	-0.66%	15,224,519
07/07/2026	34.87	35.23	34.55	34.64	-0.80%	13,759,914
07/06/2026	34.54	34.93	34.36	34.92	+1.42%	10,689,674
07/02/2026	34.46	34.93	34.24	34.43	+0.73%	19,429,490
07/01/2026	33.96	34.47	33.88	34.18	-0.93%	17,163,341
06/30/2026	34.11	34.59	34.01	34.50	-0.14%	13,558,032
06/29/2026	34.60	34.69	34.38	34.55	-0.35%	11,717,690
06/26/2026	34.14	34.84	34.10	34.67	+1.43%	20,625,088
06/25/2026	34.10	34.52	33.87	34.18	+0.97%	16,897,294
06/24/2026	33.99	34.08	33.61	33.85	-0.88%	16,591,886
06/23/2026	33.79	34.23	33.77	34.15	-0.35%	18,072,445
06/22/2026	34.22	34.42	34.03	34.27	+1.60%	17,494,066