iShares Inc iShares MSCI Brazil ETF (NY:EWZ)

28.79 -0.06 (-0.21%)
Official Closing Price Updated: 4:10 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 28.20 28.88 28.13 28.85 46,432,120 +0.71(+2.52%)
Jun 27, 2025 28.05 28.29 28.00 28.14 18,680,664 +0.01(+0.04%)
Jun 26, 2025 27.84 28.16 27.77 28.13 27,287,524 +0.56(+2.03%)
Jun 25, 2025 27.71 27.82 27.50 27.57 25,969,868 -0.41(-1.47%)
Jun 24, 2025 27.80 28.22 27.80 27.98 26,080,350 +0.32(+1.16%)
Jun 23, 2025 27.64 27.72 27.45 27.66 20,150,248 -0.01(-0.04%)
Jun 20, 2025 28.07 28.08 27.66 27.67 19,646,164 -0.41(-1.46%)
Jun 18, 2025 28.18 28.21 28.02 28.08 14,357,447 -0.03(-0.11%)
Jun 17, 2025 28.30 28.39 27.96 28.11 31,096,456 -0.20(-0.71%)
Jun 16, 2025 27.90 28.36 27.90 28.31 27,860,566 +0.68(+2.48%)
Jun 13, 2025 27.41 27.66 27.32 27.62 37,543,408 -0.01(-0.04%)
Jun 12, 2025 27.55 27.73 27.45 27.63 21,535,256 -0.07(-0.25%)
Jun 11, 2025 27.20 27.78 27.09 27.70 27,300,574 +0.49(+1.80%)
Jun 10, 2025 27.29 27.56 27.14 27.21 21,113,320 +0.10(+0.36%)
Jun 09, 2025 26.90 27.19 26.70 27.11 21,170,562 -0.10(-0.36%)
Jun 06, 2025 27.17 27.27 26.95 27.21 20,356,744 +0.12(+0.43%)
Jun 05, 2025 27.20 27.33 27.02 27.09 30,538,432 +0.16(+0.58%)
Jun 04, 2025 27.23 27.39 26.89 26.94 22,065,492 -0.14(-0.51%)
Jun 03, 2025 26.69 27.14 26.55 27.08 26,097,312 +0.30(+1.14%)
Jun 02, 2025 26.98 27.02 26.61 26.77 20,408,932 +0.06(+0.22%)
May 30, 2025 26.97 26.97 26.56 26.71 25,225,538 -0.48(-1.77%)
May 29, 2025 27.25 27.34 27.08 27.19 20,563,868 +0.01(+0.04%)
May 28, 2025 27.18 27.32 27.02 27.18 14,925,215 -0.29(-1.07%)
May 27, 2025 27.41 27.62 27.31 27.48 19,427,108 +0.33(+1.23%)
May 23, 2025 26.34 27.14 26.27 27.14 35,013,572 +0.13(+0.47%)
May 22, 2025 27.12 27.63 26.97 27.02 40,899,580 -0.15(-0.54%)
May 21, 2025 27.49 27.53 27.07 27.16 17,406,816 -0.48(-1.74%)
May 20, 2025 27.61 27.64 27.38 27.64 18,828,914 -0.02(-0.07%)
May 19, 2025 27.32 27.83 27.32 27.66 20,568,808 +0.18(+0.64%)
May 16, 2025 27.14 27.59 27.11 27.49 22,146,638 -0.01(-0.04%)
May 15, 2025 27.70 27.78 27.32 27.50 30,375,504 -0.19(-0.67%)
May 14, 2025 27.73 27.89 27.60 27.68 33,819,108 -0.13(-0.46%)
May 13, 2025 27.38 27.93 27.29 27.81 42,133,768 +0.82(+3.06%)
May 12, 2025 27.17 27.22 26.85 26.99 24,624,624 -0.07(-0.25%)
May 09, 2025 27.03 27.17 26.97 27.06 17,979,722 +0.08(+0.29%)
May 08, 2025 26.64 27.16 26.60 26.98 37,355,840 +1.06(+4.09%)
May 07, 2025 26.11 26.11 25.80 25.92 16,503,162 -0.21(-0.79%)
May 06, 2025 26.13 26.21 26.01 26.12 11,393,291 -0.10(-0.37%)
May 05, 2025 26.70 26.70 26.21 26.22 22,058,892 -0.40(-1.51%)
May 02, 2025 26.70 26.78 26.53 26.62 13,745,422 +0.24(+0.89%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.