iShares MSCI Brazil ETF (EWZ)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

31.09

-0.66

(-2.06%)

As of 11:12AM EDT. Market open.

Time period:

30 Apr 2023 - 30 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Apr 2024	31.40	31.49	31.09	31.09	31.09	8,123,245
29 Apr 2024	31.65	31.84	31.59	31.75	31.75	12,438,200
26 Apr 2024	31.30	31.67	31.27	31.54	31.54	16,630,400
25 Apr 2024	30.58	30.88	30.50	30.81	30.81	11,300,200
24 Apr 2024	31.00	31.04	30.81	30.99	30.99	13,461,600
23 Apr 2024	30.72	31.34	30.61	31.16	31.16	20,096,300
22 Apr 2024	30.59	31.07	30.47	31.01	31.01	18,462,900
19 Apr 2024	30.24	30.81	30.24	30.74	30.74	28,415,700
18 Apr 2024	30.34	30.50	29.81	30.11	30.11	24,299,400
17 Apr 2024	30.34	30.43	29.86	30.17	30.17	25,571,900
16 Apr 2024	30.16	30.40	29.90	30.08	30.08	34,375,800
15 Apr 2024	30.91	31.06	30.53	30.81	30.81	26,929,700
12 Apr 2024	31.65	31.70	31.15	31.27	31.27	25,393,000
11 Apr 2024	32.00	32.02	31.74	31.82	31.82	19,988,300
10 Apr 2024	32.40	32.52	31.93	32.08	32.08	33,911,600
09 Apr 2024	32.87	33.00	32.69	32.99	32.99	30,370,600
08 Apr 2024	31.92	32.62	31.92	32.52	32.52	20,296,500
05 Apr 2024	31.98	32.03	31.64	31.81	31.81	23,229,300
04 Apr 2024	32.50	32.92	31.99	32.09	32.09	42,563,800
03 Apr 2024	31.80	32.20	31.50	32.09	32.09	25,252,400
02 Apr 2024	31.84	32.13	31.78	32.01	32.01	20,687,200
01 Apr 2024	32.35	32.38	31.72	31.83	31.83	20,111,600
28 Mar 2024	32.26	32.58	32.26	32.42	32.42	18,375,300
27 Mar 2024	32.12	32.54	32.02	32.51	32.51	21,995,100
26 Mar 2024	32.20	32.33	32.13	32.26	32.26	16,233,500
25 Mar 2024	32.17	32.31	32.15	32.25	32.25	10,429,400
22 Mar 2024	32.25	32.37	32.06	32.13	32.13	16,256,000
21 Mar 2024	32.83	32.83	32.52	32.55	32.55	15,538,800
20 Mar 2024	32.18	32.87	32.09	32.82	32.82	23,414,900
19 Mar 2024	31.99	32.34	31.91	32.08	32.08	21,085,300
18 Mar 2024	32.37	32.37	31.76	31.99	31.99	30,430,500
15 Mar 2024	32.25	32.34	32.03	32.09	32.09	18,366,400
14 Mar 2024	32.65	32.66	32.23	32.40	32.40	18,521,700
13 Mar 2024	32.49	32.77	32.46	32.68	32.68	20,240,900
12 Mar 2024	32.34	32.68	32.17	32.55	32.55	21,034,900
11 Mar 2024	32.00	32.42	32.00	32.12	32.12	21,263,700
08 Mar 2024	32.15	32.46	32.06	32.33	32.33	32,141,700
07 Mar 2024	33.14	33.16	32.96	33.10	33.10	10,832,100
06 Mar 2024	33.22	33.31	33.04	33.15	33.15	13,997,000
05 Mar 2024	32.94	33.13	32.77	32.85	32.85	17,522,400
04 Mar 2024	33.07	33.16	32.94	32.99	32.99	12,340,500
01 Mar 2024	33.21	33.35	32.93	33.20	33.20	17,018,000
29 Feb 2024	33.09	33.14	32.88	33.01	33.01	26,318,700
28 Feb 2024	33.76	33.79	33.23	33.35	33.35	26,366,400
27 Feb 2024	33.73	34.13	33.71	34.08	34.08	26,620,900
26 Feb 2024	33.33	33.41	33.13	33.29	33.29	16,878,400
23 Feb 2024	33.31	33.35	33.06	33.12	33.12	13,705,100
22 Feb 2024	33.71	33.74	33.46	33.49	33.49	20,649,500
21 Feb 2024	33.66	33.76	33.47	33.69	33.69	12,357,000
20 Feb 2024	33.55	33.70	33.51	33.69	33.69	24,246,600
16 Feb 2024	32.86	33.21	32.83	33.11	33.11	23,824,600
15 Feb 2024	32.62	32.89	32.58	32.80	32.80	20,771,100
14 Feb 2024	32.51	32.82	32.50	32.55	32.55	26,961,400
13 Feb 2024	32.78	32.82	31.99	32.27	32.27	33,561,800
12 Feb 2024	32.84	33.44	32.84	33.22	33.22	14,479,500
09 Feb 2024	32.77	33.05	32.73	32.93	32.93	19,676,200
08 Feb 2024	33.15	33.17	32.65	32.71	32.71	25,990,300
07 Feb 2024	33.30	33.48	33.20	33.39	33.39	14,809,700
06 Feb 2024	33.08	33.57	33.08	33.56	33.56	19,310,400
05 Feb 2024	32.58	32.76	32.16	32.68	32.68	24,221,100
02 Feb 2024	32.76	32.84	32.47	32.67	32.67	27,615,900
01 Feb 2024	33.03	33.32	32.98	33.29	33.29	21,427,300
31 Jan 2024	33.18	33.52	32.84	32.92	32.92	28,536,900
30 Jan 2024	32.82	32.97	32.54	32.86	32.86	25,714,800
29 Jan 2024	33.23	33.24	32.84	33.13	33.13	23,422,300
26 Jan 2024	33.29	33.51	33.16	33.37	33.37	21,603,400
25 Jan 2024	33.09	33.27	33.00	33.19	33.19	21,268,600
24 Jan 2024	33.39	33.42	32.85	32.93	32.93	20,003,800
23 Jan 2024	32.69	32.94	32.34	32.94	32.94	20,000,400
22 Jan 2024	32.63	32.87	32.11	32.34	32.34	28,227,400
19 Jan 2024	32.83	33.02	32.66	32.96	32.96	22,034,500
18 Jan 2024	32.99	33.07	32.74	32.91	32.91	20,875,100
17 Jan 2024	33.18	33.35	33.12	33.24	33.24	22,320,500
16 Jan 2024	33.95	33.95	33.35	33.44	33.44	26,929,500
12 Jan 2024	34.59	34.75	34.27	34.34	34.34	16,998,800
11 Jan 2024	34.19	34.30	33.79	34.16	34.16	24,130,900
10 Jan 2024	34.06	34.07	33.81	33.99	33.99	14,039,500
09 Jan 2024	34.25	34.28	34.01	34.04	34.04	18,415,500
08 Jan 2024	34.24	34.59	34.20	34.53	34.53	14,099,600
05 Jan 2024	34.32	34.69	34.26	34.46	34.46	20,393,200
04 Jan 2024	33.96	34.33	33.93	34.07	34.07	17,008,200
03 Jan 2024	34.25	34.68	34.25	34.43	34.43	23,272,600
02 Jan 2024	34.70	34.88	34.16	34.37	34.37	24,856,800
29 Dec 2023	35.14	35.17	34.81	34.96	34.96	9,429,200
28 Dec 2023	35.17	35.31	34.98	35.11	35.11	18,399,900
27 Dec 2023	35.13	35.34	35.04	35.27	35.27	18,672,900
26 Dec 2023	34.98	35.22	34.89	35.15	35.15	15,982,400
22 Dec 2023	34.52	34.84	34.48	34.62	34.62	16,014,400
21 Dec 2023	34.29	34.48	34.06	34.33	34.33	19,069,400
20 Dec 2023	34.35	34.38	33.74	33.78	33.78	30,131,100
20 Dec 2023	1.221 Dividend
19 Dec 2023	35.57	35.74	35.47	35.66	34.44	36,926,600
18 Dec 2023	34.80	35.29	34.77	35.19	33.99	19,355,900
15 Dec 2023	35.00	35.00	34.54	34.59	33.41	40,703,700
14 Dec 2023	34.99	35.36	34.88	35.06	33.86	38,632,900
13 Dec 2023	33.59	34.65	33.38	34.64	33.45	38,784,300
12 Dec 2023	33.67	33.67	33.26	33.42	32.28	17,329,400
11 Dec 2023	33.63	33.80	33.56	33.76	32.60	12,357,800
08 Dec 2023	33.48	34.03	33.47	33.85	32.69	13,372,300
07 Dec 2023	33.81	33.90	33.49	33.60	32.45	14,264,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,957.50+41.26(+0.35%)

NZD/USD0.5917-0.0062(-1.04%)

ALL ORDS7,932.00+25.40(+0.32%)

OIL81.44-1.19(-1.44%)

GOLD2,304.80-52.90(-2.24%)

iShares MSCI Brazil ETF (EWZ)

NZX 50
11,957.50
+41.26(+0.35%)

NZD/USD
0.5917
-0.0062(-1.04%)

ALL ORDS
7,932.00
+25.40(+0.32%)

OIL
81.44
-1.19(-1.44%)

GOLD
2,304.80
-52.90(-2.24%)