iShares MSCI Brazil ETF (EWZ)

Last Price37.78

Change+0.06 (0.16%)

NYSE· Last Trade: Sep 15th, 9:06 PM EDT

Historical Prices For iShares MSCI Brazil ETF (EWZ)

Date Range:

2026-06-16 - 2026-09-16

Date	Open	High	Low	Close	Volume	Adjusted Close
9/15/2026	37.60	38.07	37.56	37.78	16,818,688	37.78
9/14/2026	37.26	37.87	37.17	37.72	21,584,903	37.72
9/11/2026	38.63	38.64	37.89	38.19	16,978,128	38.19
9/10/2026	37.64	38.84	37.61	38.56	25,459,699	38.56
9/09/2026	38.36	38.49	37.88	38.07	23,603,995	38.07
9/08/2026	38.69	39.10	38.49	38.61	45,924,766	38.61
9/04/2026	37.60	38.26	37.55	37.86	24,808,777	37.86
9/03/2026	38.87	38.87	37.89	38.13	24,672,041	38.13
9/02/2026	37.04	38.22	36.95	38.09	40,182,168	38.09
9/01/2026	36.10	36.98	36.07	36.57	33,478,009	36.57
8/31/2026	36.18	36.34	35.80	36.03	24,264,708	36.03
8/28/2026	35.69	35.70	34.99	35.55	26,074,569	35.55
8/27/2026	35.63	35.78	35.36	35.76	16,919,258	35.76
8/26/2026	35.98	36.12	35.69	35.72	22,089,292	35.72
8/25/2026	35.30	35.90	34.98	35.88	38,359,642	35.88
8/24/2026	34.66	35.55	34.64	35.17	19,129,756	35.17
8/21/2026	34.44	35.28	34.44	35.06	27,227,648	35.06
8/20/2026	34.17	34.61	34.06	34.14	13,970,644	34.14
8/19/2026	34.65	34.93	34.24	34.26	29,254,083	34.26
8/18/2026	33.88	34.31	33.65	33.70	18,017,112	33.70
8/17/2026	34.18	34.21	33.82	33.97	14,384,448	33.97
8/14/2026	34.01	34.05	33.44	33.93	20,709,079	33.93
8/13/2026	33.87	34.06	33.56	33.77	23,830,769	33.77
8/12/2026	33.93	34.11	33.81	33.86	25,154,760	33.86
8/11/2026	35.06	35.11	33.87	33.98	34,925,421	33.98
8/10/2026	35.30	35.37	35.06	35.19	23,088,926	35.19
8/07/2026	36.02	36.03	35.22	35.34	19,463,026	35.34
8/06/2026	36.22	36.25	35.76	35.81	20,191,634	35.81
8/05/2026	36.54	36.81	36.09	36.11	18,736,875	36.11
8/04/2026	36.68	36.73	36.00	36.09	26,215,457	36.09
8/03/2026	36.60	36.69	36.28	36.42	13,942,519	36.42
7/31/2026	36.51	36.84	36.15	36.65	23,577,474	36.65
7/30/2026	35.78	36.56	35.70	36.53	17,505,141	36.53
7/29/2026	35.96	36.05	35.46	35.47	19,503,034	35.47
7/28/2026	36.08	36.27	35.93	36.05	13,847,377	36.05
7/27/2026	35.73	35.91	35.66	35.87	14,604,187	35.87
7/24/2026	35.94	36.23	35.69	35.73	14,012,716	35.73
7/23/2026	36.26	36.51	36.05	36.17	16,399,031	36.17
7/22/2026	36.00	36.65	36.00	36.62	20,584,788	36.62
7/21/2026	35.49	35.66	35.29	35.62	11,932,635	35.62
7/20/2026	35.40	35.66	35.30	35.48	14,152,728	35.48
7/17/2026	35.08	35.40	34.97	35.23	13,613,055	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	15,223,889	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	10,689,255	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