iShares MSCI Brazil ETF (EWZ)

Last Price33.06

Change+0.18 (0.55%)

NYSE · Last Trade: Jan 10th, 4:38 PM EST

Historical Prices For iShares MSCI Brazil ETF (EWZ)

Date Range:

2025-10-10 - 2026-01-10

Date	Open	High	Low	Close	Volume	Adjusted Close
1/09/2026	33.17	33.38	33.06	33.06	20,504,935	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	31.42
12/26/2025	31.50	31.75	31.48	31.73	16,465,737	31.73
12/24/2025	31.73	31.76	31.52	31.55	4,508,101	31.55
12/23/2025	31.24	31.67	31.20	31.65	29,901,249	31.65
12/22/2025	30.97	31.11	30.79	30.97	29,146,119	30.97
12/19/2025	31.45	31.57	31.09	31.17	45,820,348	31.17
12/18/2025	31.04	31.40	30.95	31.17	41,124,726	31.17
12/17/2025	31.10	31.23	30.71	31.00	53,068,225	31.00
12/16/2025	32.10	32.10	31.57	31.60	69,969,889	31.60
12/15/2025	33.76	33.92	33.51	33.58	41,269,497	32.55
12/12/2025	33.53	33.60	33.03	33.32	28,693,549	32.30
12/11/2025	32.92	33.37	32.89	33.16	27,010,526	32.15
12/10/2025	32.61	33.00	32.38	32.77	29,370,794	31.77
12/09/2025	32.18	32.90	32.17	32.74	40,483,535	31.74
12/08/2025	33.14	33.22	32.48	32.75	44,068,112	31.75
12/05/2025	34.57	34.70	32.43	32.53	135,473,800	31.54
12/04/2025	34.70	34.80	34.55	34.72	34,992,242	33.66
12/03/2025	34.17	34.34	34.04	34.20	20,869,200	33.15
12/02/2025	33.83	34.05	33.67	34.03	25,705,467	32.99
12/01/2025	33.37	33.64	33.34	33.40	15,597,922	32.38
11/28/2025	33.59	33.66	33.44	33.61	15,012,428	32.58
11/26/2025	33.03	33.48	32.98	33.47	26,604,159	32.45
11/25/2025	32.15	32.59	32.00	32.55	20,308,065	31.55
11/24/2025	32.31	32.37	32.13	32.20	17,514,929	31.22
11/21/2025	31.94	32.15	31.55	32.03	31,199,593	31.05
11/20/2025	32.73	32.85	31.84	31.90	27,673,899	30.92
11/19/2025	32.46	32.65	32.37	32.49	22,199,929	31.50
11/18/2025	32.65	32.86	32.51	32.71	17,725,541	31.71
11/17/2025	33.05	33.12	32.64	32.78	32,101,475	31.78
11/14/2025	33.07	33.45	32.91	33.18	40,963,375	32.17
11/13/2025	33.24	33.41	32.84	32.98	24,373,517	31.97
11/12/2025	33.32	33.35	32.95	33.22	34,807,541	32.20
11/11/2025	33.43	33.62	33.32	33.49	41,987,842	32.47
11/10/2025	32.63	32.73	32.50	32.72	23,373,833	31.72
11/07/2025	31.93	32.30	31.71	32.30	21,474,032	31.31
11/06/2025	32.36	32.36	31.97	32.04	22,377,827	31.06
11/05/2025	31.51	32.13	31.49	32.10	34,648,434	31.12
11/04/2025	31.26	31.44	31.16	31.18	20,361,376	30.23
11/03/2025	31.44	31.62	31.32	31.52	15,008,669	30.56
10/31/2025	31.13	31.21	30.98	31.17	15,513,359	30.22
10/30/2025	30.91	31.17	30.88	31.05	19,757,509	30.10
10/29/2025	31.21	31.39	31.07	31.18	26,089,472	30.23
10/28/2025	30.80	30.99	30.70	30.92	13,169,052	29.97
10/27/2025	30.96	30.96	30.70	30.77	20,274,795	29.83
10/24/2025	30.82	30.89	30.44	30.48	15,375,994	29.55
10/23/2025	30.39	30.57	30.20	30.47	20,642,018	29.54
10/22/2025	29.93	30.16	29.86	30.03	26,662,704	29.11
10/21/2025	30.02	30.20	29.89	29.94	25,782,193	29.02
10/20/2025	30.00	30.39	29.94	30.22	17,832,859	29.30
10/17/2025	29.12	29.77	29.07	29.71	18,520,827	28.80
10/16/2025	29.27	29.64	29.18	29.24	27,033,960	28.35
10/15/2025	29.20	29.55	29.19	29.32	25,713,030	28.42
10/14/2025	28.87	29.34	28.82	29.10	29,166,419	28.21
10/13/2025	29.16	29.35	29.02	29.18	26,812,140	28.29