iShares MSCI Brazil ETF (EWZ)

Last Price32.03

Change-0.58 (-1.78%)

NYSE · Last Trade: Nov 10th, 2:15 PM EST

Quote News Press Releases Chart Historical

Historical Prices For iShares MSCI Brazil ETF (EWZ)

Date Range:

2026-08-10 - 2026-11-10

Date	Open	High	Low	Close	Volume	Adjusted Close
11/09/2026	32.23	32.76	32.10	32.61	35,598,758	32.61
11/06/2026	31.80	32.30	31.77	31.98	30,971,572	31.98
11/05/2026	32.47	32.55	31.64	31.76	49,097,772	31.76
11/04/2026	32.17	32.33	31.89	32.25	40,658,603	32.25
11/03/2026	31.62	31.86	31.50	31.73	48,915,942	31.73
11/02/2026	32.46	32.92	32.13	32.16	32,416,751	32.16
10/30/2026	32.47	32.88	32.20	32.46	54,821,040	32.46
10/29/2026	33.43	33.59	32.75	33.14	66,023,775	33.14
10/28/2026	34.17	34.31	33.27	33.62	90,478,914	33.62
10/27/2026	34.87	35.20	34.23	34.30	90,819,100	34.30
10/26/2026	31.71	34.54	31.40	34.15	299,085,601	34.15
10/23/2026	41.94	42.63	41.61	42.59	83,157,987	42.59
10/22/2026	42.33	42.46	41.57	41.85	61,124,854	41.85
10/21/2026	42.95	42.98	42.28	42.51	45,224,848	42.51
10/20/2026	42.65	43.22	42.38	42.94	63,046,770	42.94
10/19/2026	42.28	42.55	41.70	41.93	38,042,128	41.93
10/16/2026	42.08	42.22	41.62	41.83	52,534,925	41.83
10/15/2026	41.78	42.49	41.45	41.58	42,641,894	41.58
10/14/2026	42.21	42.72	41.85	42.60	59,309,959	42.60
10/13/2026	42.78	43.19	42.77	42.87	52,443,800	42.87
10/12/2026	43.67	43.81	43.43	43.54	20,297,387	43.54
10/09/2026	43.22	43.63	42.99	43.54	56,927,814	43.54
10/08/2026	42.34	43.12	42.19	42.59	44,131,347	42.59
10/07/2026	42.91	42.96	42.34	42.37	46,459,221	42.37
10/06/2026	43.54	43.56	42.62	43.00	61,474,177	43.00
10/05/2026	42.78	43.90	42.73	42.98	191,104,107	42.98
10/02/2026	37.46	38.22	36.82	38.19	60,088,748	38.19
10/01/2026	37.20	37.42	36.54	37.14	35,177,958	37.14
9/30/2026	36.99	37.48	36.73	37.25	31,140,337	37.25
9/29/2026	36.05	36.49	35.97	36.47	28,942,780	36.47
9/28/2026	36.18	36.60	36.12	36.21	20,004,484	36.21
9/25/2026	36.66	36.97	36.41	36.82	15,962,764	36.82
9/24/2026	37.28	37.50	36.81	36.91	29,994,781	36.91
9/23/2026	38.28	38.39	37.34	37.37	33,387,774	37.37
9/22/2026	37.57	38.35	37.52	38.26	24,150,108	38.26
9/21/2026	37.94	38.18	37.67	38.07	26,492,134	38.07
9/18/2026	37.44	37.55	37.20	37.52	19,320,858	37.52
9/17/2026	37.63	37.89	36.85	37.74	20,915,074	37.74
9/16/2026	37.50	37.81	37.24	37.48	21,141,086	37.48
9/15/2026	37.60	38.07	37.56	37.78	16,818,688	37.78
9/14/2026	37.26	37.87	37.17	37.72	21,584,903	37.72
9/11/2026	38.63	38.64	37.89	38.19	16,978,128	38.19
9/10/2026	37.64	38.84	37.61	38.56	25,459,699	38.56
9/09/2026	38.36	38.49	37.88	38.07	23,603,995	38.07
9/08/2026	38.69	39.10	38.49	38.61	45,924,766	38.61
9/04/2026	37.60	38.26	37.55	37.86	24,808,777	37.86
9/03/2026	38.87	38.87	37.89	38.13	24,672,041	38.13
9/02/2026	37.04	38.22	36.95	38.09	40,182,172	38.09
9/01/2026	36.10	36.98	36.07	36.57	33,478,009	36.57
8/31/2026	36.18	36.34	35.80	36.03	24,264,708	36.03
8/28/2026	35.69	35.70	34.99	35.55	26,074,569	35.55
8/27/2026	35.63	35.78	35.36	35.76	16,919,258	35.76
8/26/2026	35.98	36.12	35.69	35.72	22,089,292	35.72
8/25/2026	35.30	35.90	34.98	35.88	38,359,642	35.88
8/24/2026	34.66	35.55	34.64	35.17	19,129,756	35.17
8/21/2026	34.44	35.28	34.44	35.06	27,227,648	35.06
8/20/2026	34.17	34.61	34.06	34.14	13,970,644	34.14
8/19/2026	34.65	34.93	34.24	34.26	29,254,083	34.26
8/18/2026	33.88	34.31	33.65	33.70	18,017,112	33.70
8/17/2026	34.18	34.21	33.82	33.97	14,384,448	33.97
8/14/2026	34.01	34.05	33.44	33.93	20,709,079	33.93
8/13/2026	33.87	34.06	33.56	33.77	23,830,769	33.77
8/12/2026	33.93	34.11	33.81	33.86	25,154,760	33.86
8/11/2026	35.06	35.11	33.87	33.98	34,925,431	33.98
8/10/2026	35.30	35.37	35.06	35.19	23,088,926	35.19