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
2022-12-30 27.95 28.40 27.66 27.97 12.8M
2022-12-29 28.82 28.92 28.00 28.16 23.6M
2022-12-28 28.31 28.63 28.04 28.42 27.2M
2022-12-27 27.77 28.05 27.62 27.83 20.7M
2022-12-23 28.70 29.08 28.62 28.79 18.5M
2022-12-22 28.19 28.39 27.83 28.21 19.0M
2022-12-21 27.87 28.04 27.66 28.01 19.9M
2022-12-20 27.65 28.17 27.60 27.80 27.0M
2022-12-19 26.39 26.91 26.25 26.78 19.0M
2022-12-16 26.36 26.51 26.14 26.21 23.9M
2022-12-15 26.52 26.91 26.18 26.36 29.7M
2022-12-14 26.06 26.69 25.77 26.47 50.4M
2022-12-13 27.38 27.52 26.31 26.50 44.6M
2022-12-12 29.07 29.21 28.39 29.12 38.5M
2022-12-09 29.91 30.31 29.84 29.94 19.2M
2022-12-08 30.54 30.69 29.88 29.97 22.5M
2022-12-07 30.74 30.93 30.36 30.52 25.5M
2022-12-06 30.54 30.92 30.26 30.73 23.3M
2022-12-05 30.83 31.00 30.18 30.25 22.2M
2022-12-02 31.62 32.00 31.26 31.32 28.9M
2022-12-01 31.48 31.64 30.99 31.22 22.9M
2022-11-30 30.87 31.58 30.54 31.48 39.3M
2022-11-29 30.36 31.02 30.34 30.59 24.9M
2022-11-28 29.48 29.77 29.40 29.65 20.4M
2022-11-25 30.04 30.18 29.33 29.58 20.6M
2022-11-23 29.26 29.68 29.09 29.60 27.8M
2022-11-22 29.90 29.91 29.12 29.47 35.4M
2022-11-21 29.92 30.19 29.25 30.12 23.1M
2022-11-18 30.00 30.02 29.33 29.47 35.4M
2022-11-17 28.72 29.61 28.63 29.48 51.6M
2022-11-16 30.56 30.82 29.55 29.73 32.6M
2022-11-15 31.72 31.86 30.78 30.92 20.4M
2022-11-14 30.59 31.54 30.44 30.81 34.9M
2022-11-11 30.12 31.21 30.08 30.64 40.8M
2022-11-10 30.30 30.32 29.12 29.61 72.6M
2022-11-09 32.40 32.77 31.50 31.68 32.7M
2022-11-08 32.51 33.07 32.32 32.67 30.8M
2022-11-07 33.61 33.75 32.28 32.36 32.3M
2022-11-04 34.34 34.59 33.81 33.87 46.1M
2022-11-03 32.21 33.29 32.14 33.05 35.7M
2022-11-02 32.86 33.16 32.05 32.17 32.5M
2022-11-01 32.71 33.69 32.25 33.15 57.0M
2022-10-31 30.88 32.72 30.88 32.67 63.5M
2022-10-28 31.15 31.45 30.96 31.45 28.0M
2022-10-27 31.03 32.44 30.99 31.63 30.2M
2022-10-26 31.01 31.48 30.64 30.70 30.7M
2022-10-25 31.52 32.09 31.38 31.44 23.2M
2022-10-24 32.89 32.92 31.87 31.98 39.2M
2022-10-21 32.75 34.38 32.61 34.09 36.2M
2022-10-20 32.55 33.04 32.49 32.86 21.2M
2022-10-19 31.85 32.32 31.81 32.28 20.6M
2022-10-18 31.95 32.11 31.41 32.10 21.1M
2022-10-17 31.13 31.70 31.11 31.26 19.3M
2022-10-14 31.63 31.65 30.52 30.61 26.0M
2022-10-13 30.78 32.15 30.72 31.58 36.1M
2022-10-12 31.44 31.57 31.16 31.37 17.9M
2022-10-11 32.17 32.39 31.48 31.66 21.0M
2022-10-10 32.68 32.81 32.21 32.45 13.4M
2022-10-07 32.65 32.92 32.25 32.46 23.7M
2022-10-06 32.79 33.17 32.71 32.86 18.2M
2022-10-05 32.37 33.11 32.21 32.82 24.6M
2022-10-04 33.17 33.20 32.23 32.68 35.4M
2022-10-03 31.52 32.67 31.38 32.55 50.9M
2022-09-30 28.76 30.01 28.72 29.63 33.7M
2022-09-29 28.71 29.04 28.31 28.97 28.5M
2022-09-28 29.31 29.55 28.99 29.31 26.6M
2022-09-27 29.58 29.85 29.02 29.17 25.4M
2022-09-26 29.96 30.19 29.08 29.29 33.4M
2022-09-23 31.14 31.18 30.34 30.74 34.4M
2022-09-22 31.44 32.32 31.17 32.20 23.9M
2022-09-21 31.59 31.94 30.98 31.24 26.2M
2022-09-20 31.05 31.63 30.90 31.51 26.4M
2022-09-19 29.71 31.36 29.66 31.27 24.9M
2022-09-16 29.70 30.09 29.54 30.00 23.5M
2022-09-15 30.54 30.81 30.17 30.33 16.5M
2022-09-14 30.84 31.14 30.68 30.85 15.5M
2022-09-13 31.18 31.63 30.73 30.82 27.5M
2022-09-12 32.06 32.28 31.87 32.16 20.2M
2022-09-09 30.95 31.55 30.92 31.49 27.6M
2022-09-08 30.44 30.77 29.99 30.50 33.2M
2022-09-07 29.98 30.78 29.61 30.53 28.9M
2022-09-06 30.65 30.69 30.07 30.25 27.0M
2022-09-02 30.96 31.36 30.69 30.87 27.3M
2022-09-01 30.60 30.61 29.87 30.46 44.9M
2022-08-31 30.70 31.18 30.48 30.52 26.1M
2022-08-30 32.21 32.24 31.10 31.22 25.1M
2022-08-29 31.95 32.72 31.95 32.29 24.6M
2022-08-26 32.27 32.49 31.72 32.01 22.5M
2022-08-25 32.13 32.28 31.88 32.21 14.8M
2022-08-24 31.96 32.44 31.90 32.06 15.4M
2022-08-23 31.35 32.16 31.35 32.10 30.3M
2022-08-22 30.77 31.17 30.56 30.97 26.0M
2022-08-19 31.37 31.41 30.93 31.17 23.6M
2022-08-18 31.94 32.01 31.48 31.86 16.2M
2022-08-17 31.34 32.02 31.27 31.77 19.0M
2022-08-16 31.81 32.00 31.60 31.90 17.4M
2022-08-15 31.44 32.13 31.36 32.02 14.4M
2022-08-12 31.27 32.09 31.22 31.99 25.3M
2022-08-11 31.62 31.76 30.70 30.85 26.0M
2022-08-10 31.52 31.65 31.15 31.41 25.2M
2022-08-09 30.85 31.00 30.43 30.72 17.7M
2022-08-08 30.44 30.77 30.28 30.67 35.2M
2022-08-05 29.01 29.89 28.97 29.75 21.4M
2022-08-04 28.96 29.46 28.87 29.31 26.5M
2022-08-03 28.46 28.65 28.07 28.50 18.8M
2022-08-02 28.50 28.77 28.18 28.47 21.4M
2022-08-01 28.75 29.22 28.43 28.67 24.3M
2022-07-29 28.73 29.27 28.68 29.02 23.3M
2022-07-28 28.51 28.88 28.01 28.83 31.7M
2022-07-27 27.40 28.06 27.23 28.02 29.9M
2022-07-26 27.17 27.42 26.86 27.07 14.7M
2022-07-25 26.63 27.17 26.54 27.08 21.0M
2022-07-22 26.43 26.52 25.87 26.05 22.7M
2022-07-21 25.66 26.05 25.54 26.02 18.9M
2022-07-20 26.25 26.35 25.83 25.99 21.8M
2022-07-19 26.13 26.49 26.07 26.26 13.6M
2022-07-18 26.29 26.61 25.85 25.96 20.4M
2022-07-15 25.55 26.02 25.29 25.93 16.1M
2022-07-14 25.59 25.73 25.22 25.58 25.7M
2022-07-13 26.04 26.71 26.00 26.25 22.1M
2022-07-12 25.96 26.38 25.92 26.14 22.3M
2022-07-11 26.77 26.83 26.35 26.45 22.9M
2022-07-08 27.61 27.66 27.24 27.54 14.5M
2022-07-07 27.01 27.51 27.00 27.31 22.8M
2022-07-06 26.49 26.56 25.83 26.37 24.5M
2022-07-05 26.26 26.47 25.93 26.43 33.7M
2022-07-01 26.80 27.19 26.44 27.07 21.9M
2022-06-30 27.17 27.73 27.04 27.39 31.1M
2022-06-29 28.00 28.08 27.46 27.78 22.3M
2022-06-28 28.38 28.51 27.44 27.66 20.9M
2022-06-27 27.49 28.13 27.43 27.90 25.4M
2022-06-24 27.10 27.55 26.82 27.20 27.8M
2022-06-23 27.86 27.91 26.95 27.14 26.9M
2022-06-22 27.43 28.22 27.31 27.74 25.0M
2022-06-21 28.14 28.31 27.79 27.89 20.3M
2022-06-17 28.17 28.32 27.61 27.92 33.1M
2022-06-16 28.45 28.72 27.77 28.27 33.1M
2022-06-15 29.14 29.85 28.76 29.58 29.4M
2022-06-14 29.08 29.18 28.51 28.80 29.2M
2022-06-13 29.41 29.57 28.68 29.02 44.3M
2022-06-10 30.35 30.77 30.24 30.53 35.5M
2022-06-09 31.73 32.08 31.41 31.48 34.4M
2022-06-08 34.23 34.42 33.42 33.52 31.4M
2022-06-07 34.05 34.46 33.84 34.29 32.7M
2022-06-06 35.46 35.53 34.73 34.87 17.8M
2022-06-03 35.12 35.38 34.95 35.24 25.2M
2022-06-02 35.44 35.64 35.01 35.54 27.6M
2022-06-01 35.49 35.62 34.91 35.10 25.0M
2022-05-31 35.75 35.93 35.16 35.25 25.1M
2022-05-27 35.43 35.90 35.35 35.72 18.1M
2022-05-26 34.66 35.67 34.59 35.50 22.7M
2022-05-25 34.28 34.98 34.27 34.75 18.1M
2022-05-24 34.56 34.81 33.87 34.78 20.3M
2022-05-23 34.37 34.92 34.29 34.84 40.7M
2022-05-20 33.36 33.77 33.14 33.62 26.3M
2022-05-19 32.58 33.17 32.39 32.82 25.3M
2022-05-18 32.70 32.87 31.99 32.14 26.0M
2022-05-17 33.18 33.32 32.79 33.16 26.1M
2022-05-16 31.94 32.56 31.93 32.35 19.1M
2022-05-13 31.25 32.11 31.23 31.89 22.1M
2022-05-12 30.43 31.22 30.23 31.09 26.5M
2022-05-11 30.75 31.28 30.58 30.67 41.0M
2022-05-10 30.59 30.66 29.90 30.30 30.0M
2022-05-09 30.55 30.91 30.13 30.25 35.7M
2022-05-06 31.16 31.84 30.66 31.34 36.0M
2022-05-05 32.32 32.33 30.95 31.66 46.8M
2022-05-04 31.73 33.19 31.39 33.09 45.5M
2022-05-03 31.99 32.37 31.82 32.17 26.1M
2022-05-02 32.26 32.39 31.15 31.63 42.8M
2022-04-29 34.26 34.42 32.67 32.77 42.1M
2022-04-28 32.95 33.63 32.47 33.44 27.0M
2022-04-27 32.85 33.41 32.67 33.01 30.5M
2022-04-26 33.41 33.43 32.51 32.58 37.1M
2022-04-25 33.95 34.36 33.22 34.09 42.8M
2022-04-22 36.03 36.05 34.50 34.75 44.4M
2022-04-21 37.33 37.44 36.02 36.32 29.3M
2022-04-20 37.15 37.33 36.89 37.30 22.7M
2022-04-19 37.12 37.45 36.76 37.18 18.7M
2022-04-18 37.38 37.65 37.20 37.49 14.9M
2022-04-14 37.31 37.37 36.95 37.24 27.7M
2022-04-13 37.42 37.98 37.38 37.60 23.1M
2022-04-12 38.43 38.50 37.43 37.55 26.5M
2022-04-11 37.75 37.82 37.44 37.60 17.7M
2022-04-08 37.53 37.99 37.04 37.86 21.2M
2022-04-07 37.55 37.99 37.18 37.77 24.6M
2022-04-06 37.89 38.06 37.26 37.67 44.2M
2022-04-05 39.23 39.53 38.24 38.32 30.5M
2022-04-04 39.50 39.59 39.20 39.52 21.1M
2022-04-01 38.62 39.24 38.62 39.14 31.8M
2022-03-31 38.13 38.32 37.81 37.81 22.9M
2022-03-30 37.93 38.12 37.59 37.74 21.7M
2022-03-29 37.86 38.09 37.49 37.86 23.1M
2022-03-28 37.34 37.51 36.83 37.40 23.1M
2022-03-25 37.50 37.74 37.28 37.69 19.7M
2022-03-24 36.62 37.27 36.42 37.13 27.1M
2022-03-23 36.00 36.74 35.96 36.48 19.9M
2022-03-22 36.00 36.07 35.64 35.95 18.4M
2022-03-21 35.14 35.59 35.07 35.55 22.7M
2022-03-18 33.64 34.68 33.45 34.65 34.7M
2022-03-17 33.10 33.93 32.90 33.82 28.6M
2022-03-16 32.45 32.97 32.05 32.94 24.3M
2022-03-15 31.91 32.22 31.67 31.84 27.0M
2022-03-14 33.46 33.47 32.34 32.53 29.1M
2022-03-11 34.39 34.44 33.24 33.37 29.6M
2022-03-10 33.39 34.27 33.35 34.24 18.5M
2022-03-09 34.00 34.36 33.89 34.14 23.3M
2022-03-08 33.36 33.62 32.95 33.24 25.8M
2022-03-07 34.28 34.30 32.99 33.03 44.7M
2022-03-04 33.85 34.31 33.62 34.29 29.1M
2022-03-03 34.65 34.76 34.31 34.57 31.7M
2022-03-02 33.22 34.12 32.65 33.98 38.4M
2022-03-01 32.89 33.80 32.55 32.90 36.0M
2022-02-28 32.35 33.20 32.26 32.89 20.6M
2022-02-25 32.31 33.07 32.29 33.06 24.7M
2022-02-24 31.99 32.85 31.69 32.68 56.6M
2022-02-23 33.87 33.92 33.43 33.51 26.4M
2022-02-22 33.43 33.64 33.18 33.45 28.5M
2022-02-18 33.19 33.26 32.80 32.92 29.3M
2022-02-17 33.33 33.34 32.81 32.91 24.8M
2022-02-16 33.42 33.81 33.37 33.64 25.2M
2022-02-15 33.11 33.31 32.87 33.31 22.9M
2022-02-14 32.82 32.97 32.58 32.77 28.1M
2022-02-11 32.75 33.34 32.31 32.52 55.0M
2022-02-10 32.36 32.93 32.34 32.43 28.6M
2022-02-09 31.91 32.50 31.85 32.22 22.0M
2022-02-08 31.77 32.11 31.62 32.11 20.5M
2022-02-07 31.70 32.20 31.66 32.05 23.6M
2022-02-04 31.36 31.81 31.23 31.68 27.4M
2022-02-03 31.53 31.89 31.47 31.69 30.1M
2022-02-02 31.95 32.01 31.54 31.94 33.3M
2022-02-01 31.72 32.21 31.72 32.16 28.5M
2022-01-31 31.29 31.75 31.16 31.62 29.7M
2022-01-28 31.40 31.40 30.93 31.15 20.0M
2022-01-27 31.48 31.59 30.85 31.20 29.4M
2022-01-26 30.90 31.31 30.45 30.75 39.4M
2022-01-25 29.69 30.55 29.34 30.39 29.6M
2022-01-24 29.46 29.64 28.95 29.51 43.5M
2022-01-21 30.29 30.47 29.86 29.92 42.3M
2022-01-20 30.41 30.66 30.08 30.13 27.1M
2022-01-19 29.79 29.94 29.65 29.89 29.7M
2022-01-18 29.01 29.21 28.56 28.89 31.0M
2022-01-14 28.64 29.22 28.58 29.11 24.7M
2022-01-13 28.79 29.09 28.70 28.79 23.5M
2022-01-12 28.39 28.86 28.36 28.85 33.2M
2022-01-11 27.19 28.00 27.10 27.99 26.3M
2022-01-10 27.16 27.18 26.68 26.99 21.5M
2022-01-07 26.86 27.35 26.84 27.27 17.1M
2022-01-06 26.78 26.97 26.62 26.77 28.2M
2022-01-05 27.18 27.47 26.47 26.52 31.0M
2022-01-04 27.13 27.60 27.09 27.24 18.4M
2022-01-03 27.55 27.56 27.33 27.36 23.7M