iShares MSCI Brazil ETF (EWZ)

Last Price35.23

Change-0.10 (-0.28%)

NYSE· Last Trade: Jul 17th, 8:01 PM EDT

Historical Prices For iShares MSCI Brazil ETF (EWZ)

Date Range:

2026-04-18 - 2026-07-18

Date	Open	High	Low	Close	Volume	Adjusted Close
7/17/2026	35.08	35.40	34.97	35.23	13,613,044	35.23
7/16/2026	35.59	35.65	35.24	35.33	19,399,136	35.33
7/15/2026	36.01	36.07	35.74	35.88	26,641,298	35.88
7/14/2026	35.92	36.25	35.84	36.03	18,376,609	36.03
7/13/2026	35.82	35.91	35.38	35.39	25,991,202	35.39
7/10/2026	35.60	35.98	35.55	35.93	32,977,796	35.93
7/09/2026	34.48	35.07	34.37	34.96	15,881,990	34.96
7/08/2026	34.48	34.60	34.20	34.41	15,223,919	34.41
7/07/2026	34.87	35.23	34.55	34.64	13,775,984	34.64
7/06/2026	34.54	34.93	34.36	34.92	10,689,285	34.92
7/02/2026	34.46	34.92	34.24	34.43	19,431,095	34.43
7/01/2026	33.96	34.47	33.88	34.18	17,173,027	34.18
6/30/2026	34.11	34.59	34.01	34.50	13,557,907	34.50
6/29/2026	34.60	34.69	34.38	34.55	11,717,812	34.55
6/26/2026	34.14	34.84	34.10	34.67	20,641,313	34.67
6/25/2026	34.10	34.52	33.87	34.18	16,896,050	34.18
6/24/2026	33.99	34.08	33.61	33.85	16,604,512	33.85
6/23/2026	33.79	34.23	33.77	34.15	18,073,950	34.15
6/22/2026	34.22	34.42	34.02	34.27	17,495,021	34.27
6/18/2026	33.91	34.15	33.60	33.73	24,545,681	33.73
6/17/2026	34.76	35.17	33.96	34.11	28,705,272	34.11
6/16/2026	34.44	34.59	34.23	34.41	21,281,204	34.41
6/15/2026	35.46	35.62	34.55	34.64	27,755,889	34.64
6/12/2026	34.99	35.22	34.84	35.10	31,517,057	34.77
6/11/2026	34.00	34.93	33.85	34.81	29,003,644	34.48
6/10/2026	33.74	34.06	33.63	33.78	16,851,939	33.46
6/09/2026	33.99	34.28	33.58	33.92	32,699,113	33.60
6/08/2026	33.98	34.09	33.53	33.69	21,068,463	33.37
6/05/2026	34.28	34.59	33.95	34.01	23,659,593	33.69
6/04/2026	34.90	35.02	34.67	34.78	15,252,169	34.45
6/03/2026	35.01	35.13	34.45	34.64	29,210,584	34.31
6/02/2026	35.52	35.98	35.43	35.78	29,475,376	35.44
6/01/2026	35.62	35.81	35.49	35.67	20,815,600	35.33
5/29/2026	0.00	35.99	35.52	35.91	24,973,379	35.57
5/28/2026	36.08	36.48	35.85	36.11	25,384,443	35.77
5/27/2026	36.28	36.56	36.05	36.11	17,464,262	35.77
5/26/2026	36.70	36.76	36.19	36.49	18,363,151	36.15
5/22/2026	36.69	36.73	36.15	36.37	26,399,236	36.03
5/21/2026	36.45	37.28	36.32	37.01	19,884,092	36.66
5/20/2026	36.22	36.92	36.21	36.75	42,885,096	36.40
5/19/2026	35.72	36.29	35.72	35.89	57,695,163	35.55
5/18/2026	36.48	36.76	36.26	36.74	22,427,378	36.39
5/15/2026	36.04	36.35	35.88	36.23	37,802,007	35.89
5/14/2026	37.19	37.41	36.99	37.13	36,035,152	36.78
5/13/2026	37.82	38.17	36.68	36.78	62,279,435	36.43
5/12/2026	38.33	38.54	38.05	38.24	42,384,230	37.88
5/11/2026	39.15	39.24	38.52	38.66	31,066,956	38.30
5/08/2026	39.47	39.50	39.12	39.12	24,592,792	38.75
5/07/2026	39.48	39.52	38.73	38.80	28,764,748	38.43
5/06/2026	40.02	40.04	39.54	39.90	21,053,778	39.52
5/05/2026	39.57	39.93	39.34	39.71	19,805,045	39.34
5/04/2026	39.54	39.71	38.99	39.04	27,714,781	38.67
5/01/2026	39.74	39.78	39.29	39.43	12,713,516	39.06
4/30/2026	39.11	39.77	39.02	39.70	24,422,251	39.33
4/29/2026	39.35	39.35	38.60	38.65	38,814,582	38.29
4/28/2026	39.49	39.79	39.23	39.69	14,103,851	39.32
4/27/2026	40.20	40.34	39.87	39.89	18,871,930	39.51
4/24/2026	39.81	39.95	39.55	39.94	28,309,964	39.56
4/23/2026	40.68	40.80	39.92	40.09	37,953,245	39.71
4/22/2026	41.27	41.33	40.55	40.59	24,229,786	40.21
4/21/2026	41.40	41.77	40.78	40.79	16,140,886	40.41
4/20/2026	41.44	41.45	41.03	41.30	17,752,294	40.91