iShares MSCI Brazil ETF (EWZ) Historical Stock Data
28.00 ↓0.01 (-0.04%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EWZ is up 0.20% a day on average. There have been 15 days where iShares MSCI Brazil ETF closed green and 15 days where EWZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 27.65 | 28.00 | ↑$0.35 (1.27%) | 27.62 | 28.10 | 21.74M |
| 2025-05-15 | 28.22 | 28.01 | ↓$0.21 (-0.74%) | 27.83 | 28.30 | 29.82M |
| 2025-05-14 | 28.25 | 28.20 | ↓$0.05 (-0.18%) | 28.11 | 28.42 | 33.20M |
| 2025-05-13 | 27.89 | 28.33 | ↑$0.44 (1.58%) | 27.80 | 28.45 | 41.34M |
| 2025-05-12 | 27.69 | 27.49 | ↓$0.20 (-0.70%) | 27.35 | 27.73 | 24.15M |
| 2025-05-09 | 27.53 | 27.56 | ↑$0.03 (0.11%) | 27.47 | 27.68 | 17.65M |
| 2025-05-08 | 27.14 | 27.48 | ↑$0.34 (1.25%) | 27.10 | 27.67 | 36.47M |
| 2025-05-07 | 26.60 | 26.40 | ↓$0.20 (-0.75%) | 26.29 | 26.60 | 14.19M |
| 2025-05-06 | 26.62 | 26.61 | ↓$0.01 (-0.04%) | 26.49 | 26.70 | 11.18M |
| 2025-05-05 | 27.20 | 26.71 | ↓$0.49 (-1.80%) | 26.70 | 27.20 | 21.63M |
| 2025-05-02 | 27.20 | 27.12 | ↓$0.08 (-0.29%) | 27.02 | 27.28 | 13.16M |
| 2025-05-01 | 27.07 | 26.88 | ↓$0.19 (-0.70%) | 26.70 | 27.08 | 18.54M |
| 2025-04-30 | 26.97 | 27.04 | ↑$0.07 (0.26%) | 26.79 | 27.11 | 29.21M |
| 2025-04-29 | 27.20 | 27.36 | ↑$0.16 (0.59%) | 27.12 | 27.52 | 19.28M |
| 2025-04-28 | 27.01 | 27.21 | ↑$0.20 (0.74%) | 26.94 | 27.27 | 25.97M |
| 2025-04-25 | 26.79 | 26.94 | ↑$0.15 (0.56%) | 26.73 | 27.01 | 20.18M |
| 2025-04-24 | 26.58 | 26.74 | ↑$0.16 (0.60%) | 26.36 | 26.87 | 16.70M |
| 2025-04-23 | 26.44 | 26.31 | ↓$0.13 (-0.49%) | 26.21 | 26.62 | 26.77M |
| 2025-04-22 | 25.32 | 25.86 | ↑$0.54 (2.15%) | 25.30 | 25.91 | 23.92M |
| 2025-04-21 | 25.28 | 25.20 | ↓$0.08 (-0.32%) | 24.94 | 25.39 | 13.59M |
| 2025-04-17 | 24.80 | 25.22 | ↑$0.42 (1.69%) | 24.77 | 25.45 | 26.98M |
| 2025-04-16 | 24.73 | 24.79 | ↑$0.06 (0.24%) | 24.68 | 25.05 | 13.46M |
| 2025-04-15 | 24.99 | 24.86 | ↓$0.13 (-0.52%) | 24.82 | 25.15 | 18.26M |
| 2025-04-14 | 25.07 | 25.01 | ↓$0.06 (-0.24%) | 24.71 | 25.14 | 20.16M |
| 2025-04-11 | 24.17 | 24.69 | ↑$0.52 (2.15%) | 24.09 | 24.82 | 25.81M |
| 2025-04-10 | 24.37 | 24.19 | ↓$0.18 (-0.74%) | 23.67 | 24.57 | 31.63M |
| 2025-04-09 | 23.11 | 24.71 | ↑$1.60 (6.92%) | 23.05 | 25.04 | 52.14M |
| 2025-04-08 | 24.63 | 23.44 | ↓$1.19 (-4.83%) | 23.29 | 24.65 | 32.64M |
| 2025-04-07 | 23.81 | 23.95 | ↑$0.14 (0.59%) | 23.59 | 24.91 | 47.04M |
| 2025-04-04 | 25.10 | 24.50 | ↓$0.60 (-2.39%) | 24.32 | 25.17 | 53.58M |
Create an account or log in to view more rows.
$EWZ MAY RIP TOMORROW
$EWZ let’s gooooo
$EWZ Wish I shorted
$EWZ bought more
$EWZ bull flag
breakout!
$EWZ come on bulls we can do it
don’t let bears win
$EWZ it's going down??
$EWZ the end is near
$EWZ Dip buyers are going to get wrecked
$EWZ Pamp it higher...