iShares MSCI Brazil ETF (EWZ)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

32.31

+0.53

(+1.67%)

At close: 04:00PM EDT

32.41

+0.10

(+0.31%)

After hours:

07:50PM EDT

Time Period:

May 04, 2023 - May 04, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	32.45	32.54	32.17	32.31	32.31	19,637,848
May 02, 2024	31.70	31.93	31.60	31.78	31.78	18,891,100
May 01, 2024	31.10	31.54	30.90	31.15	31.15	23,506,400
Apr 30, 2024	31.40	31.49	30.99	31.03	31.03	20,855,400
Apr 29, 2024	31.65	31.84	31.59	31.75	31.75	12,570,100
Apr 26, 2024	31.30	31.67	31.27	31.54	31.54	17,031,700
Apr 25, 2024	30.58	30.88	30.50	30.81	30.81	11,300,200
Apr 24, 2024	31.00	31.04	30.81	30.99	30.99	13,461,600
Apr 23, 2024	30.72	31.34	30.61	31.16	31.16	20,096,300
Apr 22, 2024	30.59	31.07	30.47	31.01	31.01	18,462,900
Apr 19, 2024	30.24	30.81	30.24	30.74	30.74	28,415,700
Apr 18, 2024	30.34	30.50	29.81	30.11	30.11	24,299,400
Apr 17, 2024	30.34	30.43	29.86	30.17	30.17	25,571,900
Apr 16, 2024	30.16	30.40	29.90	30.08	30.08	34,375,800
Apr 15, 2024	30.91	31.06	30.53	30.81	30.81	26,929,700
Apr 12, 2024	31.65	31.70	31.15	31.27	31.27	25,393,000
Apr 11, 2024	32.00	32.02	31.74	31.82	31.82	19,988,300
Apr 10, 2024	32.40	32.52	31.93	32.08	32.08	33,911,600
Apr 09, 2024	32.87	33.00	32.69	32.99	32.99	30,370,600
Apr 08, 2024	31.92	32.62	31.92	32.52	32.52	20,296,500
Apr 05, 2024	31.98	32.03	31.64	31.81	31.81	23,229,300
Apr 04, 2024	32.50	32.92	31.99	32.09	32.09	42,563,800
Apr 03, 2024	31.80	32.20	31.50	32.09	32.09	25,252,400
Apr 02, 2024	31.84	32.13	31.78	32.01	32.01	20,687,200
Apr 01, 2024	32.35	32.38	31.72	31.83	31.83	20,111,600
Mar 28, 2024	32.26	32.58	32.26	32.42	32.42	18,375,300
Mar 27, 2024	32.12	32.54	32.02	32.51	32.51	21,995,100
Mar 26, 2024	32.20	32.33	32.13	32.26	32.26	16,233,500
Mar 25, 2024	32.17	32.31	32.15	32.25	32.25	10,429,400
Mar 22, 2024	32.25	32.37	32.06	32.13	32.13	16,256,000
Mar 21, 2024	32.83	32.83	32.52	32.55	32.55	15,538,800
Mar 20, 2024	32.18	32.87	32.09	32.82	32.82	23,414,900
Mar 19, 2024	31.99	32.34	31.91	32.08	32.08	21,085,300
Mar 18, 2024	32.37	32.37	31.76	31.99	31.99	30,430,500
Mar 15, 2024	32.25	32.34	32.03	32.09	32.09	18,366,400
Mar 14, 2024	32.65	32.66	32.23	32.40	32.40	18,521,700
Mar 13, 2024	32.49	32.77	32.46	32.68	32.68	20,240,900
Mar 12, 2024	32.34	32.68	32.17	32.55	32.55	21,034,900
Mar 11, 2024	32.00	32.42	32.00	32.12	32.12	21,263,700
Mar 08, 2024	32.15	32.46	32.06	32.33	32.33	32,141,700
Mar 07, 2024	33.14	33.16	32.96	33.10	33.10	10,832,100
Mar 06, 2024	33.22	33.31	33.04	33.15	33.15	13,997,000
Mar 05, 2024	32.94	33.13	32.77	32.85	32.85	17,522,400
Mar 04, 2024	33.07	33.16	32.94	32.99	32.99	12,340,500
Mar 01, 2024	33.21	33.35	32.93	33.20	33.20	17,018,000
Feb 29, 2024	33.09	33.14	32.88	33.01	33.01	26,318,700
Feb 28, 2024	33.76	33.79	33.23	33.35	33.35	26,366,400
Feb 27, 2024	33.73	34.13	33.71	34.08	34.08	26,620,900
Feb 26, 2024	33.33	33.41	33.13	33.29	33.29	16,878,400
Feb 23, 2024	33.31	33.35	33.06	33.12	33.12	13,705,100
Feb 22, 2024	33.71	33.74	33.46	33.49	33.49	20,649,500
Feb 21, 2024	33.66	33.76	33.47	33.69	33.69	12,357,000
Feb 20, 2024	33.55	33.70	33.51	33.69	33.69	24,246,600
Feb 16, 2024	32.86	33.21	32.83	33.11	33.11	23,824,600
Feb 15, 2024	32.62	32.89	32.58	32.80	32.80	20,771,100
Feb 14, 2024	32.51	32.82	32.50	32.55	32.55	26,961,400
Feb 13, 2024	32.78	32.82	31.99	32.27	32.27	33,561,800
Feb 12, 2024	32.84	33.44	32.84	33.22	33.22	14,479,500
Feb 09, 2024	32.77	33.05	32.73	32.93	32.93	19,676,200
Feb 08, 2024	33.15	33.17	32.65	32.71	32.71	25,990,300
Feb 07, 2024	33.30	33.48	33.20	33.39	33.39	14,809,700
Feb 06, 2024	33.08	33.57	33.08	33.56	33.56	19,310,400
Feb 05, 2024	32.58	32.76	32.16	32.68	32.68	24,221,100
Feb 02, 2024	32.76	32.84	32.47	32.67	32.67	27,615,900
Feb 01, 2024	33.03	33.32	32.98	33.29	33.29	21,427,300
Jan 31, 2024	33.18	33.52	32.84	32.92	32.92	28,536,900
Jan 30, 2024	32.82	32.97	32.54	32.86	32.86	25,714,800
Jan 29, 2024	33.23	33.24	32.84	33.13	33.13	23,422,300
Jan 26, 2024	33.29	33.51	33.16	33.37	33.37	21,603,400
Jan 25, 2024	33.09	33.27	33.00	33.19	33.19	21,268,600
Jan 24, 2024	33.39	33.42	32.85	32.93	32.93	20,003,800
Jan 23, 2024	32.69	32.94	32.34	32.94	32.94	20,000,400
Jan 22, 2024	32.63	32.87	32.11	32.34	32.34	28,227,400
Jan 19, 2024	32.83	33.02	32.66	32.96	32.96	22,034,500
Jan 18, 2024	32.99	33.07	32.74	32.91	32.91	20,875,100
Jan 17, 2024	33.18	33.35	33.12	33.24	33.24	22,320,500
Jan 16, 2024	33.95	33.95	33.35	33.44	33.44	26,929,500
Jan 12, 2024	34.59	34.75	34.27	34.34	34.34	16,998,800
Jan 11, 2024	34.19	34.30	33.79	34.16	34.16	24,130,900
Jan 10, 2024	34.06	34.07	33.81	33.99	33.99	14,039,500
Jan 09, 2024	34.25	34.28	34.01	34.04	34.04	18,415,500
Jan 08, 2024	34.24	34.59	34.20	34.53	34.53	14,099,600
Jan 05, 2024	34.32	34.69	34.26	34.46	34.46	20,393,200
Jan 04, 2024	33.96	34.33	33.93	34.07	34.07	17,008,200
Jan 03, 2024	34.25	34.68	34.25	34.43	34.43	23,272,600
Jan 02, 2024	34.70	34.88	34.16	34.37	34.37	24,856,800
Dec 29, 2023	35.14	35.17	34.81	34.96	34.96	9,429,200
Dec 28, 2023	35.17	35.31	34.98	35.11	35.11	18,399,900
Dec 27, 2023	35.13	35.34	35.04	35.27	35.27	18,672,900
Dec 26, 2023	34.98	35.22	34.89	35.15	35.15	15,982,400
Dec 22, 2023	34.52	34.84	34.48	34.62	34.62	16,014,400
Dec 21, 2023	34.29	34.48	34.06	34.33	34.33	19,069,400
Dec 20, 2023	34.35	34.38	33.74	33.78	33.78	30,131,100
Dec 20, 2023	1.221 Dividend
Dec 19, 2023	35.57	35.74	35.47	35.66	34.44	36,926,600
Dec 18, 2023	34.80	35.29	34.77	35.19	33.99	19,355,900
Dec 15, 2023	35.00	35.00	34.54	34.59	33.41	40,703,700
Dec 14, 2023	34.99	35.36	34.88	35.06	33.86	38,632,900
Dec 13, 2023	33.59	34.65	33.38	34.64	33.45	38,784,300
Dec 12, 2023	33.67	33.67	33.26	33.42	32.28	17,329,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0006(-0.08%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD87,099.48+1,134.10(+1.32%)

iShares MSCI Brazil ETF (EWZ)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0006(-0.08%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
87,099.48
+1,134.10(+1.32%)