iShares MSCI Brazil ETF (EWZ)

33.93
+0.16 (0.47%)
NYSE· Last Trade: Aug 14th, 8:09 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For iShares MSCI Brazil ETF (EWZ)

DateOpenHighLowCloseVolumeAdjusted Close
8/14/202634.0134.0533.4433.9320,707,36133.93
8/13/202633.8734.0633.5633.7723,830,76933.77
8/12/202633.9334.1133.8133.8625,154,76033.86
8/11/202635.0635.1133.8733.9834,925,43133.98
8/10/202635.3035.3735.0635.1923,088,92635.19
8/07/202636.0236.0335.2235.3419,463,02635.34
8/06/202636.2236.2535.7635.8120,191,63435.81
8/05/202636.5436.8136.0936.1118,736,87536.11
8/04/202636.6836.7336.0036.0926,215,45736.09
8/03/202636.6036.6936.2836.4213,942,51936.42
7/31/202636.5136.8436.1536.6523,577,47436.65
7/30/202635.7836.5635.7036.5317,505,14136.53
7/29/202635.9636.0535.4635.4719,503,03435.47
7/28/202636.0836.2735.9336.0513,847,37736.05
7/27/202635.7335.9135.6635.8714,604,18735.87
7/24/202635.9436.2335.6935.7314,012,71635.73
7/23/202636.2636.5136.0536.1716,399,03136.17
7/22/202636.0036.6536.0036.6220,584,78836.62
7/21/202635.4935.6635.2935.6211,932,63535.62
7/20/202635.4035.6635.3035.4814,152,72835.48
7/17/202635.0835.4034.9735.2313,613,05535.23
7/16/202635.5935.6535.2435.3319,399,13635.33
7/15/202636.0136.0735.7435.8826,641,29835.88
7/14/202635.9236.2535.8436.0318,376,60936.03
7/13/202635.8235.9135.3835.3925,991,20235.39
7/10/202635.6035.9835.5535.9332,977,79635.93
7/09/202634.4835.0734.3734.9615,881,99034.96
7/08/202634.4834.6034.2034.4115,223,91934.41
7/07/202634.8735.2334.5534.6413,775,98434.64
7/06/202634.5434.9334.3634.9210,689,28534.92
7/02/202634.4634.9234.2434.4319,431,09534.43
7/01/202633.9634.4733.8834.1817,173,02734.18
6/30/202634.1134.5934.0134.5013,557,90734.50
6/29/202634.6034.6934.3834.5511,717,81234.55
6/26/202634.1434.8434.1034.6720,641,31334.67
6/25/202634.1034.5233.8734.1816,896,05034.18
6/24/202633.9934.0833.6133.8516,604,51233.85
6/23/202633.7934.2333.7734.1518,073,95034.15
6/22/202634.2234.4234.0234.2717,495,02134.27
6/18/202633.9134.1533.6033.7324,545,68133.73
6/17/202634.7635.1733.9634.1128,705,27234.11
6/16/202634.4434.5934.2334.4121,281,20434.41
6/15/202635.4635.6234.5534.6427,755,88934.64
6/12/202634.9935.2234.8435.1031,517,05734.77
6/11/202634.0034.9333.8534.8129,003,64434.48
6/10/202633.7434.0633.6333.7816,851,93933.46
6/09/202633.9934.2833.5833.9232,699,11333.60
6/08/202633.9834.0933.5333.6921,068,46333.37
6/05/202634.2834.5933.9534.0123,659,59333.69
6/04/202634.9035.0234.6734.7815,252,16934.45
6/03/202635.0135.1334.4534.6429,210,58434.31
6/02/202635.5235.9835.4335.7829,475,37635.44
6/01/202635.6235.8135.4935.6720,815,60035.33
5/29/20260.0035.9935.5235.9124,973,37935.57
5/28/202636.0836.4835.8536.1125,384,44335.77
5/27/202636.2836.5636.0536.1117,464,26235.77
5/26/202636.7036.7636.1936.4918,363,15136.15
5/22/202636.6936.7336.1536.3726,399,23636.03
5/21/202636.4537.2836.3237.0119,884,09236.66
5/20/202636.2236.9236.2136.7542,885,09636.40
5/19/202635.7236.2935.7235.8957,695,16335.55
5/18/202636.4836.7636.2636.7422,427,37836.39
5/15/202636.0436.3535.8836.2337,802,00735.89