iShares MSCI Brazil ETF

EWZ
🏛️ usa →
30.73
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 27.87 28.24 27.83 28.07 7.2M
2021-12-30 27.81 28.19 27.79 27.96 21.1M
2021-12-29 27.83 27.91 27.34 27.40 15.5M
2021-12-28 27.86 27.99 27.75 27.93 12.0M
2021-12-27 27.92 28.14 27.73 28.13 14.0M
2021-12-23 27.65 27.86 27.49 27.75 20.9M
2021-12-22 27.39 27.91 27.29 27.90 19.8M
2021-12-21 27.48 27.67 27.44 27.52 15.2M
2021-12-20 27.65 27.75 27.31 27.49 22.1M
2021-12-17 28.23 28.54 28.11 28.29 17.4M
2021-12-16 28.47 28.77 28.23 28.62 25.7M
2021-12-15 28.01 28.26 27.67 28.23 26.5M
2021-12-14 28.65 28.86 28.01 28.14 19.6M
2021-12-13 28.99 29.06 28.35 28.40 28.4M
2021-12-10 30.64 30.88 30.51 30.68 20.3M
2021-12-09 30.74 30.76 30.38 30.47 22.6M
2021-12-08 30.94 31.30 30.93 31.29 23.3M
2021-12-07 30.65 30.83 30.50 30.72 25.4M
2021-12-06 29.98 30.41 29.82 30.20 22.1M
2021-12-03 30.35 30.49 29.42 29.77 40.7M
2021-12-02 29.17 29.76 29.11 29.72 30.5M
2021-12-01 29.57 29.76 28.51 28.52 24.9M
2021-11-30 29.38 29.55 28.36 28.99 40.6M
2021-11-29 29.70 29.72 29.14 29.34 21.6M
2021-11-26 29.33 29.44 29.01 29.38 21.3M
2021-11-24 29.47 30.02 29.32 29.82 19.5M
2021-11-23 29.20 29.75 28.72 29.53 32.9M
2021-11-22 29.67 29.90 29.05 29.16 24.3M
2021-11-19 29.70 29.84 29.13 29.17 22.6M
2021-11-18 29.52 29.62 29.08 29.15 29.2M
2021-11-17 30.15 30.29 29.46 29.71 33.4M
2021-11-16 30.45 30.53 29.96 30.13 29.5M
2021-11-15 30.91 31.06 30.71 30.86 7.6M
2021-11-12 31.01 31.06 30.63 30.86 27.1M
2021-11-11 31.38 31.85 31.35 31.46 34.3M
2021-11-10 30.84 31.04 30.29 30.43 28.6M
2021-11-09 30.60 30.84 30.17 30.41 24.2M
2021-11-08 29.79 30.14 29.71 29.92 22.6M
2021-11-05 29.86 30.22 29.70 29.95 23.2M
2021-11-04 29.74 29.92 29.02 29.27 29.2M
2021-11-03 29.42 30.33 29.14 30.04 41.0M
2021-11-02 29.56 29.56 29.02 29.25 15.2M
2021-11-01 29.49 29.89 29.37 29.79 22.2M
2021-10-29 29.99 30.11 29.22 29.32 33.1M
2021-10-28 30.27 30.60 29.86 30.09 32.5M
2021-10-27 30.95 31.15 30.35 30.58 19.1M
2021-10-26 30.76 30.85 30.24 30.49 29.9M
2021-10-25 30.55 31.43 30.42 31.20 35.7M
2021-10-22 29.69 30.44 28.57 30.08 79.7M
2021-10-21 30.79 30.83 29.50 30.10 71.3M
2021-10-20 31.50 32.19 31.42 31.62 32.6M
2021-10-19 32.20 32.22 31.08 31.41 45.7M
2021-10-18 32.45 33.05 32.17 32.86 18.7M
2021-10-15 32.53 33.40 32.51 33.26 33.7M
2021-10-14 32.62 32.73 32.25 32.47 19.9M
2021-10-13 32.15 32.82 31.96 32.57 25.8M
2021-10-12 32.26 32.41 31.97 32.05 12.2M
2021-10-11 32.54 32.77 32.07 32.13 15.5M
2021-10-08 32.45 32.89 32.34 32.48 26.1M
2021-10-07 31.81 32.17 31.69 31.85 21.3M
2021-10-06 31.42 32.03 31.04 32.01 40.4M
2021-10-05 32.10 32.44 31.78 31.86 21.9M
2021-10-04 32.41 32.59 31.91 32.05 24.4M
2021-10-01 32.73 33.32 32.58 33.08 26.8M
2021-09-30 32.57 32.81 32.11 32.13 23.5M
2021-09-29 32.36 32.85 32.08 32.33 25.7M
2021-09-28 33.11 33.19 31.96 32.13 32.0M
2021-09-27 33.40 33.84 32.93 33.34 26.4M
2021-09-24 33.40 33.65 33.22 33.43 17.5M
2021-09-23 33.58 34.18 33.52 33.91 21.5M
2021-09-22 33.54 34.07 33.28 33.45 26.7M
2021-09-21 32.58 33.26 32.35 32.96 27.8M
2021-09-20 32.60 32.74 31.72 32.32 31.1M
2021-09-17 33.67 33.67 33.03 33.30 27.7M
2021-09-16 34.33 34.42 33.95 34.24 16.6M
2021-09-15 34.79 34.96 34.57 34.81 13.9M
2021-09-14 35.60 35.65 34.91 35.00 18.8M
2021-09-13 35.33 35.72 35.02 35.35 21.4M
2021-09-10 35.51 35.53 34.52 34.60 44.5M
2021-09-09 34.32 35.51 33.68 35.12 62.2M
2021-09-08 35.50 35.55 33.90 34.01 56.5M
2021-09-07 36.13 36.99 35.97 36.07 25.2M
2021-09-03 36.15 36.20 35.61 35.85 22.4M
2021-09-02 36.30 36.71 35.82 35.95 22.4M
2021-09-01 36.39 37.03 36.34 36.65 18.5M
2021-08-31 37.01 37.15 36.22 36.40 22.3M
2021-08-30 36.70 36.94 36.37 36.71 14.9M
2021-08-27 36.27 36.99 36.08 36.98 18.6M
2021-08-26 36.48 36.70 35.88 36.00 22.3M
2021-08-25 36.17 36.88 35.94 36.84 21.6M
2021-08-24 35.49 36.53 35.49 36.29 31.4M
2021-08-23 34.97 34.99 34.54 34.78 22.0M
2021-08-20 33.98 35.01 33.91 34.86 47.2M
2021-08-19 34.04 34.80 33.85 34.46 29.6M
2021-08-18 35.50 35.90 34.75 34.85 38.7M
2021-08-17 36.07 36.56 35.30 35.97 25.8M
2021-08-16 36.78 36.84 36.22 36.29 17.9M
2021-08-13 36.88 37.24 36.45 36.99 20.9M
2021-08-12 37.18 37.46 36.83 36.84 21.7M
2021-08-11 37.50 37.75 36.99 37.52 21.0M
2021-08-10 37.53 37.96 37.31 37.59 19.1M
2021-08-09 37.52 37.88 36.91 37.45 23.6M
2021-08-06 37.61 37.82 36.98 37.57 20.2M
2021-08-05 38.35 38.62 37.14 37.30 35.0M
2021-08-04 37.93 38.17 37.03 37.64 23.8M
2021-08-03 37.40 38.24 36.72 38.12 26.9M
2021-08-02 38.49 38.85 37.93 38.02 23.7M
2021-07-30 39.02 39.36 37.30 37.40 47.8M
2021-07-29 39.73 39.89 39.38 39.65 10.7M
2021-07-28 38.95 39.67 38.68 39.61 21.4M
2021-07-27 38.60 38.84 38.19 38.60 22.4M
2021-07-26 38.40 39.14 38.40 38.96 16.2M
2021-07-23 38.89 38.90 38.00 38.36 20.5M
2021-07-22 38.72 38.87 38.31 38.66 14.2M
2021-07-21 38.19 38.83 37.90 38.73 18.0M
2021-07-20 37.41 38.45 37.25 38.17 20.7M
2021-07-19 38.32 38.51 37.55 37.83 22.4M
2021-07-16 40.00 40.16 39.20 39.29 20.7M
2021-07-15 40.18 40.54 39.45 39.82 24.0M
2021-07-14 40.49 40.64 40.02 40.28 26.0M
2021-07-13 39.13 39.66 38.93 39.43 23.0M
2021-07-12 38.58 39.45 38.47 39.39 20.7M
2021-07-09 38.37 38.85 38.10 38.62 13.8M
2021-07-08 37.97 38.44 37.42 38.13 32.6M
2021-07-07 38.66 38.97 38.02 38.74 29.1M
2021-07-06 39.14 39.23 38.31 38.33 30.6M
2021-07-02 40.26 40.43 39.55 40.27 28.1M
2021-07-01 40.74 40.76 39.45 39.69 37.6M
2021-06-30 40.38 40.70 40.09 40.54 26.4M
2021-06-29 41.01 41.11 40.49 41.00 17.3M
2021-06-28 41.19 41.33 40.64 41.17 21.0M
2021-06-25 42.00 42.05 40.67 41.04 33.5M
2021-06-24 41.56 42.02 41.41 41.96 19.6M
2021-06-23 41.29 41.78 40.92 41.09 21.9M
2021-06-22 40.50 41.21 40.26 41.19 24.4M
2021-06-21 40.39 40.91 40.15 40.83 18.5M
2021-06-18 40.68 40.78 39.82 40.13 39.9M
2021-06-17 40.86 41.04 40.15 40.27 27.4M
2021-06-16 40.91 41.32 40.05 40.51 40.8M
2021-06-15 40.78 41.04 40.35 40.99 13.8M
2021-06-14 40.86 41.28 40.61 40.84 25.1M
2021-06-11 40.75 40.77 39.95 40.30 25.4M
2021-06-10 40.97 41.16 40.46 40.89 38.5M
2021-06-09 41.58 41.80 41.33 41.39 33.8M
2021-06-08 41.60 42.01 41.31 41.64 24.6M
2021-06-07 41.41 42.05 41.20 41.85 26.7M
2021-06-04 41.41 41.73 41.08 41.67 31.2M
2021-06-03 40.83 40.96 40.55 40.84 25.5M
2021-06-02 40.14 41.33 40.12 41.23 49.6M
2021-06-01 40.20 40.40 40.00 40.33 42.7M
2021-05-28 38.34 38.99 38.31 38.91 30.9M
2021-05-27 37.95 38.30 37.75 38.20 23.6M
2021-05-26 37.30 37.90 37.28 37.71 22.5M
2021-05-25 38.00 38.04 37.05 37.16 33.9M
2021-05-24 37.28 37.78 37.23 37.68 22.6M
2021-05-21 37.52 37.58 36.83 37.02 34.2M
2021-05-20 37.63 37.72 37.38 37.69 29.5M
2021-05-19 37.53 37.98 37.15 37.50 33.3M
2021-05-18 37.93 38.27 37.72 38.00 20.4M
2021-05-17 37.19 38.00 37.17 37.90 24.5M
2021-05-14 37.55 37.69 37.14 37.49 24.9M
2021-05-13 36.97 37.51 36.56 36.98 38.0M
2021-05-12 37.78 37.98 36.64 36.70 37.9M
2021-05-11 37.25 38.33 37.21 38.31 31.0M
2021-05-10 38.29 38.35 37.80 37.90 26.1M
2021-05-07 37.46 38.02 37.34 38.01 44.5M
2021-05-06 36.60 37.02 36.52 37.01 31.4M
2021-05-05 35.74 36.25 35.65 36.23 27.3M
2021-05-04 35.29 35.61 35.09 35.22 29.9M
2021-05-03 35.66 36.05 35.43 35.70 24.0M
2021-04-30 36.12 36.23 35.48 35.56 36.3M
2021-04-29 36.71 36.71 36.12 36.54 24.6M
2021-04-28 35.96 36.73 35.90 36.63 30.2M
2021-04-27 35.73 36.04 35.33 35.44 21.2M
2021-04-26 35.91 35.96 35.50 35.80 26.8M
2021-04-23 35.63 35.86 35.21 35.54 25.1M
2021-04-22 35.57 35.61 35.05 35.40 32.1M
2021-04-21 34.85 35.20 34.52 35.10 16.6M
2021-04-20 35.36 35.52 34.86 35.02 28.9M
2021-04-19 34.88 35.67 34.84 35.27 39.5M
2021-04-16 34.50 35.26 34.34 35.06 34.1M
2021-04-15 34.96 35.03 34.56 34.73 36.9M
2021-04-14 33.77 34.53 33.76 34.34 28.4M
2021-04-13 33.29 34.13 33.24 33.65 22.6M
2021-04-12 33.94 34.01 33.31 33.52 19.1M
2021-04-09 33.83 34.00 33.48 33.56 28.4M
2021-04-08 34.16 34.66 33.89 34.34 25.7M
2021-04-07 34.22 34.42 33.62 33.72 28.1M
2021-04-06 33.73 34.31 33.66 33.95 25.2M
2021-04-05 33.51 33.68 33.33 33.58 22.7M
2021-04-01 33.28 33.39 32.58 32.62 37.7M
2021-03-31 32.82 33.58 32.74 33.45 35.8M
2021-03-30 32.38 32.99 32.26 32.79 40.6M
2021-03-29 32.08 32.61 31.86 32.37 29.9M
2021-03-26 32.67 32.89 31.90 32.41 32.7M
2021-03-25 32.09 32.67 31.92 32.43 42.1M
2021-03-24 33.26 33.59 32.13 32.13 33.2M
2021-03-23 33.57 34.15 33.05 33.21 32.2M
2021-03-22 33.69 33.95 33.18 33.73 26.3M
2021-03-19 33.77 34.52 33.51 34.25 38.6M
2021-03-18 33.71 34.25 33.31 33.43 35.6M
2021-03-17 32.67 34.03 32.58 33.85 39.0M
2021-03-16 33.34 33.43 32.71 32.90 23.2M
2021-03-15 32.85 33.19 32.67 33.04 22.1M
2021-03-12 33.15 33.37 32.95 33.29 21.5M
2021-03-11 33.10 33.79 32.81 33.67 38.5M
2021-03-10 31.82 32.53 31.27 32.33 48.7M
2021-03-09 30.97 31.86 30.63 31.26 48.3M
2021-03-08 32.44 32.71 30.96 31.04 51.6M
2021-03-05 32.91 33.15 32.31 32.99 35.7M
2021-03-04 33.10 33.58 32.03 32.32 55.5M
2021-03-03 31.38 33.01 30.47 32.19 82.0M
2021-03-02 31.17 32.46 30.80 32.11 62.9M
2021-03-01 32.39 32.81 31.83 31.84 33.8M
2021-02-26 33.51 33.51 31.81 31.90 44.8M
2021-02-25 34.69 34.81 32.84 33.02 44.2M
2021-02-24 34.36 34.79 34.23 34.73 24.7M
2021-02-23 33.87 34.54 33.49 34.38 30.6M
2021-02-22 33.01 34.16 32.97 33.47 51.7M
2021-02-19 35.57 36.11 35.40 35.68 28.3M
2021-02-18 35.99 36.11 35.29 35.58 22.0M
2021-02-17 36.04 36.31 35.64 36.11 21.9M
2021-02-16 36.33 36.79 35.92 36.23 21.4M
2021-02-12 35.58 36.29 35.52 36.03 17.9M
2021-02-11 36.26 36.48 35.67 35.96 25.6M
2021-02-10 35.76 35.98 35.37 35.70 20.7M
2021-02-09 35.47 36.28 35.33 36.01 25.4M
2021-02-08 36.09 36.85 35.91 36.27 22.8M
2021-02-05 36.16 36.66 36.00 36.23 26.8M
2021-02-04 36.00 36.09 35.41 35.48 19.3M
2021-02-03 36.15 36.44 35.66 36.03 25.5M
2021-02-02 36.06 36.18 35.37 35.68 29.5M
2021-02-01 34.81 35.12 34.24 34.92 24.4M
2021-01-29 34.66 34.87 34.03 34.19 35.4M
2021-01-28 35.12 35.70 34.93 35.49 26.9M
2021-01-27 35.23 35.66 34.52 34.80 32.6M
2021-01-26 35.78 36.10 35.28 35.39 33.8M
2021-01-25 34.93 34.94 34.07 34.52 23.4M
2021-01-22 35.14 35.36 34.62 35.04 40.0M
2021-01-21 36.65 36.68 35.56 35.98 30.2M
2021-01-20 37.13 37.21 36.41 36.66 22.5M
2021-01-19 37.11 37.21 36.36 36.68 24.2M
2021-01-15 37.45 37.78 36.87 36.89 34.5M
2021-01-14 37.77 38.82 37.64 38.61 33.7M
2021-01-13 37.60 37.70 36.96 37.32 29.2M
2021-01-12 36.70 38.10 36.64 38.07 39.8M
2021-01-11 36.81 37.07 36.31 36.41 26.0M
2021-01-08 37.75 38.00 37.01 37.70 39.3M
2021-01-07 37.01 37.21 36.57 37.16 26.5M
2021-01-06 36.40 37.53 36.15 36.63 41.1M
2021-01-05 35.78 37.04 35.77 36.78 26.7M
2021-01-04 37.68 37.89 36.36 36.57 23.2M