iShares MSCI Brazil ETF (EWZ)

Last Price37.01

Change-1.03 (-2.71%)

NYSE · Last Trade: Feb 4th, 12:09 PM EST

Historical Prices For iShares MSCI Brazil ETF (EWZ)

Date Range:

2025-11-04 - 2026-02-04

Date	Open	High	Low	Close	Volume	Adjusted Close
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
12/10/2025	32.61	33.00	32.38	32.77	29,370,794	31.66
12/09/2025	32.18	32.90	32.17	32.74	40,483,535	31.63
12/08/2025	33.14	33.22	32.48	32.75	44,070,497	31.64
12/05/2025	34.57	34.70	32.43	32.53	135,473,800	31.43
12/04/2025	34.70	34.80	34.55	34.72	34,992,242	33.54
12/03/2025	34.17	34.34	34.04	34.20	20,869,200	33.04
12/02/2025	33.83	34.05	33.67	34.03	25,705,467	32.88
12/01/2025	33.37	33.64	33.34	33.40	15,597,922	32.27
11/28/2025	33.59	33.66	33.44	33.61	15,012,428	32.47
11/26/2025	33.03	33.48	32.98	33.47	26,604,159	32.34
11/25/2025	32.15	32.59	32.00	32.55	20,308,065	31.45
11/24/2025	32.31	32.37	32.13	32.20	17,514,929	31.11
11/21/2025	31.94	32.15	31.55	32.03	31,199,593	30.95
11/20/2025	32.73	32.85	31.84	31.90	27,673,899	30.82
11/19/2025	32.46	32.65	32.37	32.49	22,199,929	31.39
11/18/2025	32.65	32.86	32.51	32.71	17,725,541	31.60
11/17/2025	33.05	33.12	32.64	32.78	32,101,475	31.67
11/14/2025	33.07	33.45	32.91	33.18	40,963,375	32.06
11/13/2025	33.24	33.41	32.84	32.98	24,373,517	31.86
11/12/2025	33.32	33.35	32.95	33.22	34,807,541	32.10
11/11/2025	33.43	33.62	33.32	33.49	41,987,842	32.36
11/10/2025	32.63	32.73	32.50	32.72	23,373,833	31.61
11/07/2025	31.93	32.30	31.71	32.30	21,474,032	31.21
11/06/2025	32.36	32.36	31.97	32.04	22,377,827	30.96
11/05/2025	31.51	32.13	31.49	32.10	34,648,434	31.01
11/04/2025	31.26	31.44	31.16	31.18	20,361,376	30.12