Home

iShares Inc iShares MSCI Brazil ETF (EWZ)

26.30
-0.12 (-0.45%)
SummaryNewsPress ReleasesChartHistorical
2024-12-26 - 2025-03-26
DateOpenHighLowCloseVolumeAdjusted Close
3/26/202526.4226.4826.1926.3018,426,53926.30
3/25/202526.3526.8226.3426.4227,890,39426.42
3/24/202526.3326.5026.1126.1917,881,82026.19
3/21/202526.3526.5826.3126.5719,579,94226.57
3/20/202526.8026.8026.5226.5822,586,26826.58
3/19/202526.6927.1126.6126.9426,787,88726.94
3/18/202526.5226.6826.3226.5726,364,99026.57
3/17/202525.9526.6225.9526.4527,456,18126.45
3/14/202525.1725.9325.1425.8429,252,67325.84
3/13/202524.3624.8624.3524.8016,325,55524.80
3/12/202524.3824.5524.2724.4819,646,02724.48
3/11/202524.3324.4524.0624.3818,917,22424.38
3/10/202524.5724.6824.1024.3023,095,00524.30
3/07/202524.6124.9124.5324.8223,050,32724.82
3/06/202524.5824.8224.4124.5717,080,33224.57
3/05/202524.0724.6524.0024.5833,060,22524.58
3/04/202524.0324.1923.5223.9126,286,21423.91
3/03/202524.4224.7024.0024.1427,508,55124.14
2/28/202524.4624.5223.9524.1139,405,97524.11
2/27/202524.8124.9524.6624.7124,630,17524.71
2/26/202525.0925.2124.8624.8822,361,54324.88
2/25/202525.3125.4025.2025.2824,173,02025.28
2/24/202525.5825.6725.0525.0623,346,71725.06
2/21/202525.8425.8625.3925.4737,678,76325.47
2/20/202526.1326.3326.1026.2018,017,28526.20
2/19/202526.2226.3426.0126.0919,748,14826.09
2/18/202526.3426.5826.3426.3924,885,00126.39
2/14/202525.9626.4525.9326.3734,873,94026.37
2/13/202525.1625.4825.1325.4616,542,64225.46
2/12/202525.5025.5225.2725.3430,513,84325.34
2/11/202525.8425.8725.6725.7912,674,76425.79
2/10/202525.5025.6725.4025.5817,374,94825.58
2/07/202525.7525.7525.1825.2229,032,78825.22
2/06/202525.5725.7725.4925.7718,210,88025.77
2/05/202525.2425.5225.1925.4319,562,44725.43
2/04/202525.2025.6225.1925.4523,407,00925.45
2/03/202525.0125.4824.9325.3831,320,14525.38
1/31/202525.5925.7325.3225.3334,158,03125.33
1/30/202524.8525.5524.8025.3734,656,17525.37
1/29/202524.7524.8824.5924.6715,884,53224.67
1/28/202524.6624.8024.6224.7817,126,74924.78
1/27/202524.3824.6924.3224.6420,595,86224.64
1/24/202524.3524.5224.2724.3422,363,96424.34
1/23/202524.3224.4524.1024.2126,906,63124.21
1/22/202524.0424.3624.0424.1824,714,37624.18
1/21/202523.7023.9123.6223.8418,253,31523.84
1/17/202523.4723.7923.4123.5524,905,38323.55
1/16/202523.5823.6123.2123.3724,715,50923.37
1/15/202523.4223.8123.2123.7822,281,84223.78
1/14/202522.8623.0622.7922.9713,123,91522.97
1/13/202522.7022.9022.6322.8113,623,49322.81
1/10/202522.8022.8822.6122.6914,737,77922.69
1/08/202522.9222.9222.7722.8716,795,02722.87
1/07/202523.2323.4123.0823.1828,718,87823.18
1/06/202522.8723.0822.7622.8422,020,49122.84
1/03/202522.6822.7222.4122.4515,003,89022.45
1/02/202522.3022.8422.2622.7118,754,14422.71
12/31/202422.610.0022.6122.51022.51
12/30/202422.6222.7322.4522.6122,126,53022.61
12/27/202422.5622.7322.4922.5619,290,77422.56