EWZ
AMEXMarket ClosediShares MSCI Brazil ETF
$31.60
$1.98 (-5.90%)
As of 10:31 AM
Open
$32.10
High
$32.10
Low
$31.57
Prev Close
$33.58
52W High
$34.80
52W Low
$22.26
Volume
59.33M
Mkt Cap
$6.34B
iShares MSCI Brazil ETF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 12/16/2025 | $32.10 | $32.10 | $31.57 | $31.60 | 59.33M |
| 12/15/2025 | $33.76 | $33.92 | $33.51 | $33.58 | 41.30M |
| 12/12/2025 | $33.53 | $33.60 | $33.03 | $33.32 | 28.69M |
| 12/11/2025 | $32.92 | $33.37 | $32.89 | $33.16 | 27.01M |
| 12/10/2025 | $32.61 | $33.00 | $32.39 | $32.77 | 29.37M |
| 12/9/2025 | $32.18 | $32.90 | $32.17 | $32.74 | 40.38M |
| 12/8/2025 | $33.14 | $33.22 | $32.48 | $32.75 | 44.01M |
| 12/5/2025 | $34.57 | $34.70 | $32.43 | $32.53 | 135.37M |
| 12/4/2025 | $34.70 | $34.80 | $34.55 | $34.72 | 34.98M |
| 12/3/2025 | $34.17 | $34.34 | $34.04 | $34.20 | 20.63M |
| 12/2/2025 | $33.83 | $34.05 | $33.67 | $34.03 | 25.71M |
| 12/1/2025 | $33.37 | $33.64 | $33.34 | $33.40 | 15.60M |
| 11/28/2025 | $33.59 | $33.67 | $33.44 | $33.61 | 15.01M |
| 11/26/2025 | $33.03 | $33.48 | $32.98 | $33.47 | 26.60M |
| 11/25/2025 | $32.15 | $32.59 | $32.00 | $32.55 | 20.31M |
| 11/24/2025 | $32.32 | $32.37 | $32.13 | $32.20 | 17.52M |
| 11/21/2025 | $31.94 | $32.15 | $31.56 | $32.03 | 31.07M |
| 11/20/2025 | $32.73 | $32.85 | $31.85 | $31.90 | 27.72M |
| 11/19/2025 | $32.46 | $32.65 | $32.37 | $32.49 | 22.20M |
| 11/18/2025 | $32.65 | $32.86 | $32.51 | $32.71 | 17.73M |
| 11/17/2025 | $33.05 | $33.12 | $32.64 | $32.78 | 29.83M |
| 11/14/2025 | $33.07 | $33.45 | $32.91 | $33.18 | 40.96M |
| 11/13/2025 | $33.24 | $33.41 | $32.84 | $32.98 | 24.38M |
| 11/12/2025 | $33.32 | $33.35 | $32.95 | $33.22 | 34.81M |
| 11/11/2025 | $33.43 | $33.62 | $33.32 | $33.49 | 41.92M |
| 11/10/2025 | $32.63 | $32.73 | $32.50 | $32.72 | 23.38M |
| 11/7/2025 | $31.93 | $32.30 | $31.71 | $32.30 | 21.47M |
| 11/6/2025 | $32.36 | $32.36 | $31.97 | $32.04 | 22.33M |
| 11/5/2025 | $31.51 | $32.13 | $31.49 | $32.10 | 34.65M |
| 11/4/2025 | $31.26 | $31.44 | $31.16 | $31.18 | 20.36M |
| 11/3/2025 | $31.44 | $31.62 | $31.33 | $31.52 | 15.01M |
| 10/31/2025 | $31.13 | $31.21 | $30.98 | $31.17 | 15.51M |
| 10/30/2025 | $30.91 | $31.17 | $30.88 | $31.05 | 19.76M |
| 10/29/2025 | $31.21 | $31.39 | $31.07 | $31.18 | 26.09M |
| 10/28/2025 | $30.80 | $30.99 | $30.70 | $30.92 | 13.17M |
| 10/27/2025 | $30.96 | $30.96 | $30.70 | $30.77 | 20.28M |
| 10/24/2025 | $30.82 | $30.89 | $30.44 | $30.48 | 15.04M |
| 10/23/2025 | $30.39 | $30.57 | $30.20 | $30.47 | 20.64M |
| 10/22/2025 | $29.93 | $30.16 | $29.86 | $30.03 | 26.66M |
| 10/21/2025 | $30.02 | $30.20 | $29.89 | $29.94 | 25.78M |
| 10/20/2025 | $30.00 | $30.39 | $29.94 | $30.22 | 17.83M |
| 10/17/2025 | $29.12 | $29.77 | $29.07 | $29.71 | 18.52M |
| 10/16/2025 | $29.27 | $29.64 | $29.18 | $29.24 | 27.03M |
| 10/15/2025 | $29.20 | $29.55 | $29.19 | $29.32 | 25.71M |
| 10/14/2025 | $28.87 | $29.34 | $28.83 | $29.10 | 29.17M |
| 10/13/2025 | $29.16 | $29.35 | $29.02 | $29.18 | 26.81M |
| 10/10/2025 | $29.62 | $29.64 | $28.66 | $28.79 | 57.54M |
| 10/9/2025 | $30.03 | $30.12 | $29.61 | $29.67 | 19.75M |
| 10/8/2025 | $29.87 | $29.92 | $29.74 | $29.87 | 17.96M |
| 10/7/2025 | $30.03 | $30.08 | $29.64 | $29.68 | 30.02M |
| 10/6/2025 | $30.44 | $30.46 | $30.22 | $30.31 | 23.57M |
| 10/3/2025 | $30.22 | $30.39 | $30.12 | $30.33 | 27.08M |
| 10/2/2025 | $30.62 | $30.67 | $30.00 | $30.24 | 39.25M |
| 10/1/2025 | $31.11 | $31.16 | $30.53 | $30.58 | 35.85M |
| 9/30/2025 | $31.21 | $31.21 | $30.78 | $31.00 | 21.90M |
| 9/29/2025 | $31.13 | $31.26 | $30.97 | $30.99 | 24.35M |
| 9/26/2025 | $30.70 | $30.77 | $30.58 | $30.73 | 15.90M |
| 9/25/2025 | $30.96 | $30.97 | $30.55 | $30.58 | 32.00M |
| 9/24/2025 | $31.14 | $31.26 | $30.98 | $31.05 | 22.71M |
| 9/23/2025 | $30.87 | $31.46 | $30.82 | $31.32 | 32.62M |
| 9/22/2025 | $30.63 | $30.86 | $30.39 | $30.79 | 27.53M |
| 9/19/2025 | $30.91 | $30.98 | $30.78 | $30.93 | 22.50M |
| 9/18/2025 | $30.95 | $31.00 | $30.75 | $30.82 | 18.20M |