iShares MSCI Brazil ETF (EWZ)

Last Price39.43

Change-0.27 (-0.68%)

NYSE · Last Trade: May 1st, 10:38 PM EDT

Historical Prices For iShares MSCI Brazil ETF (EWZ)

Date Range:

2026-02-02 - 2026-05-02

Date	Open	High	Low	Close	Volume	Adjusted Close
5/01/2026	39.74	39.78	39.29	39.43	12,683,478	39.43
4/30/2026	39.11	39.77	39.02	39.70	24,422,251	39.70
4/29/2026	39.35	39.35	38.60	38.65	38,814,582	38.65
4/28/2026	39.49	39.79	39.23	39.69	14,103,851	39.69
4/27/2026	40.20	40.34	39.87	39.89	18,871,930	39.89
4/24/2026	39.81	39.95	39.55	39.94	28,309,964	39.94
4/23/2026	40.68	40.80	39.92	40.09	37,953,245	40.09
4/22/2026	41.27	41.33	40.55	40.59	24,229,786	40.59
4/21/2026	41.40	41.77	40.78	40.79	16,140,886	40.79
4/20/2026	41.44	41.45	41.03	41.30	17,752,294	41.30
4/17/2026	41.87	41.89	41.12	41.16	47,254,689	41.16
4/16/2026	41.66	41.67	41.19	41.47	26,873,223	41.47
4/15/2026	41.85	41.90	41.37	41.46	21,541,608	41.46
4/14/2026	41.76	42.02	41.64	41.73	22,279,524	41.73
4/13/2026	41.12	41.60	40.86	41.52	24,363,129	41.52
4/10/2026	40.96	41.33	40.91	41.33	42,023,618	41.33
4/09/2026	39.87	40.57	39.86	40.54	38,121,770	40.54
4/08/2026	40.03	40.13	39.27	39.56	33,814,543	39.56
4/07/2026	38.31	38.49	37.85	38.46	19,940,018	38.46
4/06/2026	38.48	38.75	38.35	38.54	17,697,592	38.54
4/02/2026	37.87	38.75	37.76	38.35	26,101,475	38.35
4/01/2026	38.54	38.81	38.28	38.37	35,808,023	38.37
3/31/2026	37.40	38.39	37.28	38.39	47,705,808	38.39
3/30/2026	37.00	37.25	36.50	36.77	21,223,754	36.77
3/27/2026	36.49	37.14	36.46	36.63	27,298,613	36.63
3/26/2026	37.14	37.44	36.75	36.80	27,600,825	36.80
3/25/2026	37.35	37.80	37.20	37.54	33,714,619	37.54
3/24/2026	36.16	36.85	36.11	36.67	35,769,334	36.67
3/23/2026	36.02	37.17	35.90	36.85	53,949,115	36.85
3/20/2026	35.92	35.93	34.81	35.06	47,472,337	35.06
3/19/2026	35.46	36.81	35.34	36.50	41,085,976	36.50
3/18/2026	36.55	36.90	36.23	36.26	25,468,502	36.26
3/17/2026	37.00	37.31	36.60	36.71	23,964,864	36.71
3/16/2026	36.19	36.72	36.12	36.53	30,965,808	36.53
3/13/2026	36.51	36.65	35.31	35.49	42,802,647	35.49
3/12/2026	36.94	36.95	36.02	36.12	39,937,767	36.12
3/11/2026	37.58	38.07	37.24	37.61	24,749,867	37.61
3/10/2026	37.09	38.13	36.85	37.53	32,089,979	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