iShares MSCI Brazil ETF (EWZ) Historical Stock Data
31.73 ↑0.18 (0.57%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EWZ is down -0.21% a day on average. There have been 18 days where iShares MSCI Brazil ETF closed green and 12 days where EWZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 31.50 | 31.73 | ↑$0.23 (0.73%) | 31.48 | 31.74 | 14.06M |
| 2025-12-24 | 31.73 | 31.55 | ↓$0.18 (-0.57%) | 31.52 | 31.76 | 4.23M |
| 2025-12-23 | 31.24 | 31.65 | ↑$0.41 (1.31%) | 31.20 | 31.67 | 23.77M |
| 2025-12-22 | 30.97 | 30.97 | ↑$0.00 (0.00%) | 30.79 | 31.11 | 28.67M |
| 2025-12-19 | 31.45 | 31.17 | ↓$0.28 (-0.89%) | 31.09 | 31.56 | 45.62M |
| 2025-12-18 | 31.04 | 31.17 | ↑$0.13 (0.42%) | 30.96 | 31.40 | 41.13M |
| 2025-12-17 | 31.10 | 31.00 | ↓$0.10 (-0.32%) | 30.72 | 31.24 | 47.42M |
| 2025-12-16 | 32.10 | 31.60 | ↓$0.50 (-1.56%) | 31.57 | 32.10 | 65.73M |
| 2025-12-15 | 33.76 | 33.58 | ↓$0.18 (-0.53%) | 33.51 | 33.92 | 30.94M |
| 2025-12-12 | 33.53 | 33.32 | ↓$0.21 (-0.63%) | 33.03 | 33.61 | 28.13M |
| 2025-12-11 | 32.92 | 33.16 | ↑$0.24 (0.73%) | 32.90 | 33.37 | 26.55M |
| 2025-12-10 | 32.61 | 32.77 | ↑$0.16 (0.49%) | 32.39 | 33.00 | 28.68M |
| 2025-12-09 | 32.18 | 32.74 | ↑$0.56 (1.74%) | 32.17 | 32.90 | 38.61M |
| 2025-12-08 | 33.14 | 32.75 | ↓$0.39 (-1.18%) | 32.49 | 33.22 | 41.42M |
| 2025-12-05 | 34.57 | 32.53 | ↓$2.04 (-5.90%) | 32.43 | 34.70 | 134.46M |
| 2025-12-04 | 34.70 | 34.72 | ↑$0.02 (0.06%) | 34.55 | 34.80 | 34.07M |
| 2025-12-03 | 34.17 | 34.20 | ↑$0.04 (0.10%) | 34.04 | 34.34 | 20.63M |
| 2025-12-02 | 33.83 | 34.03 | ↑$0.20 (0.59%) | 33.68 | 34.05 | 25.63M |
| 2025-12-01 | 33.37 | 33.40 | ↑$0.03 (0.09%) | 33.34 | 33.64 | 14.25M |
| 2025-11-28 | 33.59 | 33.61 | ↑$0.02 (0.07%) | 33.44 | 33.66 | 14.37M |
| 2025-11-26 | 33.03 | 33.47 | ↑$0.44 (1.33%) | 32.98 | 33.48 | 26.48M |
| 2025-11-25 | 32.15 | 32.55 | ↑$0.40 (1.24%) | 32.00 | 32.59 | 20.31M |
| 2025-11-24 | 32.32 | 32.20 | ↓$0.11 (-0.36%) | 32.13 | 32.37 | 16.45M |
| 2025-11-21 | 31.94 | 32.03 | ↑$0.09 (0.28%) | 31.56 | 32.15 | 28.77M |
| 2025-11-20 | 32.73 | 31.90 | ↓$0.83 (-2.54%) | 31.85 | 32.85 | 27.15M |
| 2025-11-19 | 32.46 | 32.49 | ↑$0.03 (0.09%) | 32.37 | 32.65 | 21.82M |
| 2025-11-18 | 32.65 | 32.71 | ↑$0.06 (0.18%) | 32.51 | 32.86 | 17.10M |
| 2025-11-17 | 33.05 | 32.78 | ↓$0.27 (-0.82%) | 32.64 | 33.12 | 23.19M |
| 2025-11-14 | 33.07 | 33.18 | ↑$0.11 (0.33%) | 32.91 | 33.45 | 36.20M |
| 2025-11-13 | 33.24 | 32.98 | ↓$0.26 (-0.78%) | 32.84 | 33.41 | 24.23M |
Create an account or log in to view more rows.
$EWZ Buy Buy Buy
$EWZ Mindset is key
$EWZ HOLDING LONG AND STRONG!!!
$EWZ the time is near
$EWZ we always finish green after a red week. Less go!
$EWZ I’ll be buying more if this dips!
$EWZ Take it Bears !
$EWZ MAY RIP TOMORROW
$EWZ let’s gooooo
$EWZ Wish I shorted