iShares MSCI Brazil ETF (EWZ)

Last Price37.61

Change+0.08 (0.21%)

NYSE · Last Trade: Mar 11th, 4:37 PM EDT

Historical Prices For iShares MSCI Brazil ETF (EWZ)

Date Range:

2025-12-11 - 2026-03-11

Date	Open	High	Low	Close	Volume	Adjusted Close
3/10/2026	37.09	38.13	36.85	37.53	32,098,667	37.53
3/09/2026	36.27	37.27	35.96	37.10	43,889,617	37.10
3/06/2026	35.84	36.44	35.66	36.28	34,586,111	36.28
3/05/2026	36.81	37.05	36.06	36.36	56,544,308	36.36
3/04/2026	37.46	37.72	37.18	37.49	31,226,163	37.49
3/03/2026	36.56	37.23	35.76	36.82	98,270,385	36.82
3/02/2026	37.93	38.88	37.84	38.64	42,436,079	38.64
2/27/2026	38.74	39.12	38.62	38.73	28,466,808	38.73
2/26/2026	39.26	39.27	38.56	39.10	39,005,970	39.10
2/25/2026	39.58	39.69	39.20	39.59	31,573,628	39.59
2/24/2026	38.95	39.53	38.80	39.47	45,402,951	39.47
2/23/2026	39.22	39.65	38.67	38.77	39,603,378	38.77
2/20/2026	38.48	39.37	38.44	39.37	47,513,806	39.37
2/19/2026	38.09	38.65	37.93	38.61	33,507,309	38.61
2/18/2026	38.15	38.67	37.73	38.03	38,965,841	38.03
2/17/2026	37.87	38.05	37.22	37.74	22,891,221	37.74
2/13/2026	37.89	38.10	37.34	38.06	51,693,646	38.06
2/12/2026	39.22	39.34	38.26	38.49	46,771,148	38.49
2/11/2026	39.11	39.45	38.79	39.16	43,810,291	39.16
2/10/2026	38.30	38.53	38.13	38.32	28,884,433	38.32
2/09/2026	37.82	38.54	37.70	38.42	43,168,635	38.42
2/06/2026	37.41	37.58	37.05	37.56	44,557,250	37.56
2/05/2026	37.21	37.52	36.69	36.91	39,129,351	36.91
2/04/2026	37.83	37.83	36.69	36.98	59,347,152	36.98
2/03/2026	38.48	38.64	37.70	38.04	68,245,515	38.04
2/02/2026	37.00	37.55	36.97	37.45	31,516,462	37.45
1/30/2026	37.75	37.92	36.77	37.04	63,815,957	37.04
1/29/2026	38.69	38.88	37.38	38.12	58,262,676	38.12
1/28/2026	38.30	38.45	37.72	38.33	62,410,606	38.33
1/27/2026	37.50	37.97	37.40	37.89	59,310,551	37.89
1/26/2026	36.54	36.90	36.40	36.61	51,717,932	36.61
1/23/2026	36.04	36.88	35.84	36.59	48,162,652	36.59
1/22/2026	35.55	36.22	35.45	35.95	60,566,349	35.95
1/21/2026	34.21	35.04	34.19	35.02	51,775,528	35.02
1/20/2026	33.03	33.78	32.99	33.62	34,431,716	33.62
1/16/2026	33.14	33.24	32.90	33.17	23,603,297	33.17
1/15/2026	33.25	33.60	33.05	33.36	23,714,365	33.36
1/14/2026	32.73	33.17	32.73	33.16	29,892,190	33.16
1/13/2026	32.93	32.93	32.47	32.63	19,326,000	32.63
1/12/2026	32.94	33.10	32.90	32.93	17,783,673	32.93
1/09/2026	33.17	33.38	33.06	33.06	20,505,944	33.06
1/08/2026	32.78	32.91	32.73	32.88	17,786,096	32.88
1/07/2026	32.79	32.85	32.61	32.70	17,908,532	32.70
1/06/2026	33.20	33.39	33.05	33.11	27,209,505	33.11
1/05/2026	32.27	32.89	32.13	32.79	31,072,707	32.79
1/02/2026	32.29	32.31	31.96	32.20	19,263,742	32.20
12/31/2025	31.92	31.95	31.70	31.77	6,526,582	31.77
12/30/2025	31.91	32.15	31.82	31.99	20,100,079	31.99
12/29/2025	31.45	31.57	31.27	31.42	16,277,479	31.31
12/26/2025	31.50	31.75	31.48	31.73	16,465,737	31.62
12/24/2025	31.73	31.76	31.52	31.55	4,508,101	31.44
12/23/2025	31.24	31.67	31.20	31.65	29,901,249	31.54
12/22/2025	30.97	31.11	30.79	30.97	29,146,119	30.87
12/19/2025	31.45	31.57	31.09	31.17	45,820,348	31.06
12/18/2025	31.04	31.40	30.95	31.17	41,124,726	31.06
12/17/2025	31.10	31.23	30.71	31.00	53,068,225	30.90
12/16/2025	32.10	32.10	31.57	31.60	69,969,889	31.49
12/15/2025	33.76	33.92	33.51	33.58	41,269,497	32.44
12/12/2025	33.53	33.60	33.03	33.32	28,693,549	32.19
12/11/2025	32.92	33.37	32.89	33.16	27,010,526	32.04