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
2023-12-29 35.14 35.17 34.81 34.96 9.4M
2023-12-28 35.17 35.31 34.98 35.11 18.4M
2023-12-27 35.13 35.34 35.04 35.27 18.7M
2023-12-26 34.98 35.22 34.89 35.15 16.0M
2023-12-22 34.52 34.84 34.48 34.62 16.0M
2023-12-21 34.29 34.48 34.06 34.33 19.1M
2023-12-20 34.35 34.38 33.74 33.78 30.1M
2023-12-19 35.57 35.74 35.47 35.66 36.9M
2023-12-18 34.80 35.29 34.77 35.19 19.4M
2023-12-15 35.00 35.00 34.54 34.59 41.3M
2023-12-14 34.99 35.36 34.88 35.06 38.6M
2023-12-13 33.59 34.65 33.38 34.64 38.8M
2023-12-12 33.67 33.68 33.26 33.42 17.3M
2023-12-11 33.63 33.80 33.56 33.76 12.4M
2023-12-08 33.48 34.03 33.47 33.85 13.4M
2023-12-07 33.81 33.90 33.50 33.60 14.3M
2023-12-06 34.08 34.08 33.59 33.64 12.7M
2023-12-05 33.54 33.91 33.40 33.74 15.4M
2023-12-04 34.05 34.15 33.56 33.65 18.8M
2023-12-01 33.70 34.52 33.67 34.42 22.2M
2023-11-30 33.81 34.03 33.57 34.01 25.1M
2023-11-29 33.97 34.13 33.77 33.79 22.3M
2023-11-28 33.72 34.35 33.72 34.12 24.4M
2023-11-27 33.76 33.81 33.40 33.75 15.0M
2023-11-24 33.74 33.99 33.68 33.77 9.1M
2023-11-22 34.05 34.11 33.59 33.76 14.3M
2023-11-21 33.89 33.99 33.54 33.79 16.2M
2023-11-20 33.75 34.24 33.74 34.16 26.6M
2023-11-17 33.48 33.78 33.45 33.49 20.9M
2023-11-16 33.57 33.74 33.27 33.67 26.6M
2023-11-15 33.70 33.85 33.38 33.60 20.5M
2023-11-14 33.30 33.49 33.23 33.38 31.0M
2023-11-13 32.12 32.40 32.01 32.33 19.0M
2023-11-10 32.20 32.49 32.09 32.40 22.9M
2023-11-09 32.23 32.39 31.63 31.81 27.9M
2023-11-08 32.32 32.37 31.80 31.98 21.9M
2023-11-07 32.35 32.41 32.10 32.24 24.4M
2023-11-06 31.95 32.09 31.79 32.02 15.7M
2023-11-03 31.60 32.03 31.56 31.90 31.6M
2023-11-02 31.06 31.67 31.01 31.54 28.8M
2023-11-01 30.00 30.76 29.98 30.66 32.3M
2023-10-31 29.45 29.83 29.39 29.77 24.0M
2023-10-30 30.35 30.40 29.42 29.52 29.7M
2023-10-27 30.94 31.01 29.83 29.93 42.7M
2023-10-26 29.99 30.59 29.92 30.49 28.6M
2023-10-25 30.19 30.25 29.83 29.92 17.8M
2023-10-24 29.99 30.36 29.86 30.23 26.2M
2023-10-23 29.69 30.18 29.57 29.81 24.2M
2023-10-20 29.99 30.08 29.65 29.94 30.3M
2023-10-19 29.99 30.56 29.98 30.10 21.8M
2023-10-18 30.44 30.47 30.02 30.11 23.1M
2023-10-17 30.31 31.01 30.31 30.64 19.1M
2023-10-16 30.45 30.82 30.40 30.77 18.2M
2023-10-13 30.58 30.82 30.14 30.23 24.3M
2023-10-12 30.59 30.62 29.80 30.13 29.3M
2023-10-11 30.66 30.77 30.40 30.74 23.9M
2023-10-10 30.11 30.69 30.06 30.61 32.7M
2023-10-09 29.29 29.85 29.17 29.79 20.1M
2023-10-06 28.67 29.52 28.42 29.35 33.6M
2023-10-05 29.22 29.40 28.79 29.10 23.7M
2023-10-04 29.18 29.48 28.90 29.21 22.4M
2023-10-03 29.82 30.06 29.08 29.14 34.8M
2023-10-02 30.54 30.56 29.94 30.07 22.8M
2023-09-29 30.88 30.95 30.50 30.67 23.0M
2023-09-28 29.98 30.53 29.89 30.46 27.5M
2023-09-27 30.53 30.56 29.68 30.06 30.6M
2023-09-26 30.72 30.86 30.33 30.43 20.0M
2023-09-25 31.02 31.11 30.86 31.00 20.7M
2023-09-22 31.37 31.58 31.17 31.17 17.9M
2023-09-21 31.46 31.62 31.17 31.20 24.7M
2023-09-20 32.33 32.70 32.26 32.29 24.7M
2023-09-19 32.32 32.34 31.99 32.04 13.7M
2023-09-18 32.60 32.64 32.21 32.26 18.3M
2023-09-15 32.47 32.53 32.22 32.26 19.3M
2023-09-14 32.11 32.49 32.08 32.40 23.3M
2023-09-13 31.64 32.18 31.64 31.80 33.2M
2023-09-12 31.15 31.61 31.15 31.45 21.1M
2023-09-11 31.10 31.38 30.95 31.33 22.4M
2023-09-08 30.61 30.70 30.40 30.58 17.9M
2023-09-07 30.50 30.55 30.09 30.16 20.2M
2023-09-06 31.09 31.42 30.71 30.76 16.6M
2023-09-05 30.99 31.36 30.95 31.16 21.2M
2023-09-01 31.57 31.67 31.30 31.44 22.5M
2023-08-31 31.41 31.43 30.85 30.85 29.9M
2023-08-30 32.13 32.17 31.78 31.83 15.7M
2023-08-29 31.71 32.22 31.58 32.14 18.9M
2023-08-28 31.28 31.74 31.12 31.69 14.9M
2023-08-25 31.44 31.56 31.06 31.31 21.1M
2023-08-24 31.75 32.01 31.48 31.58 14.9M
2023-08-23 31.29 32.02 31.20 31.92 26.5M
2023-08-22 30.80 30.98 30.54 30.89 26.1M
2023-08-21 30.34 30.37 30.08 30.22 22.2M
2023-08-18 30.22 30.70 30.17 30.54 22.3M
2023-08-17 30.83 30.94 30.30 30.32 18.7M
2023-08-16 30.70 31.11 30.47 30.52 42.7M
2023-08-15 30.98 31.00 30.58 30.62 24.3M
2023-08-14 31.15 31.22 30.84 30.94 23.8M
2023-08-11 31.80 32.01 31.46 31.57 20.1M
2023-08-10 32.04 32.36 31.76 31.79 17.8M
2023-08-09 31.76 31.88 31.49 31.64 16.0M
2023-08-08 31.51 32.05 31.35 31.89 15.6M
2023-08-07 32.09 32.10 31.77 32.02 15.3M
2023-08-04 32.53 32.86 32.04 32.06 30.4M
2023-08-03 32.80 33.03 32.27 32.29 27.9M
2023-08-02 33.10 33.14 32.61 32.97 19.0M
2023-08-01 33.30 33.54 32.95 33.22 22.4M
2023-07-31 33.65 33.89 33.63 33.87 16.6M
2023-07-28 33.40 33.49 33.22 33.39 16.9M
2023-07-27 33.93 33.96 33.07 33.08 27.4M
2023-07-26 33.79 34.18 33.69 34.11 25.0M
2023-07-25 33.98 34.08 33.73 33.82 18.4M
2023-07-24 33.21 33.88 33.07 33.69 27.5M
2023-07-21 32.88 33.22 32.82 33.02 29.0M
2023-07-20 32.44 32.51 32.13 32.32 18.8M
2023-07-19 32.04 32.39 31.86 32.27 20.4M
2023-07-18 32.14 32.47 31.97 32.21 22.3M
2023-07-17 31.81 32.34 31.58 32.33 20.6M
2023-07-14 32.51 32.59 32.13 32.25 22.5M
2023-07-13 32.49 32.79 32.43 32.67 26.8M
2023-07-12 32.27 32.55 32.01 32.02 29.8M
2023-07-11 31.07 31.75 30.83 31.70 22.4M
2023-07-10 31.83 31.99 31.61 31.67 19.2M
2023-07-07 31.75 32.31 31.75 32.02 21.8M
2023-07-06 31.78 32.04 31.00 31.26 38.9M
2023-07-05 32.24 32.58 32.11 32.35 22.2M
2023-07-03 32.74 32.96 32.69 32.83 16.8M
2023-06-30 32.42 32.66 32.29 32.43 37.3M
2023-06-29 31.80 32.20 31.70 32.19 29.0M
2023-06-28 31.93 31.99 31.62 31.73 26.9M
2023-06-27 32.73 32.76 31.94 32.29 24.1M
2023-06-26 32.57 32.84 32.34 32.63 18.6M
2023-06-23 32.50 32.83 32.38 32.69 30.0M
2023-06-22 32.81 32.86 32.49 32.78 30.5M
2023-06-21 32.75 33.25 32.69 33.17 28.8M
2023-06-20 32.73 32.78 32.37 32.72 32.3M
2023-06-16 32.22 32.64 32.10 32.32 25.5M
2023-06-15 32.59 32.76 32.42 32.66 27.1M
2023-06-14 31.83 32.53 31.75 32.44 38.6M
2023-06-13 31.84 31.91 31.43 31.57 26.0M
2023-06-12 31.51 31.76 31.29 31.72 23.3M
2023-06-09 31.16 31.77 31.10 31.60 27.6M
2023-06-08 30.82 31.08 30.78 31.03 12.8M
2023-06-07 30.94 31.03 30.55 30.81 37.2M
2023-06-06 30.75 31.45 30.73 31.35 42.4M
2023-06-05 30.70 30.85 30.43 30.75 26.5M
2023-06-02 30.56 30.66 30.33 30.59 38.7M
2023-06-01 28.97 29.74 28.88 29.72 32.6M
2023-05-31 28.85 28.93 28.45 28.82 28.3M
2023-05-30 29.35 29.36 28.85 29.12 29.6M
2023-05-26 29.83 30.18 29.55 29.94 36.5M
2023-05-25 29.87 29.87 29.32 29.44 31.4M
2023-05-24 29.84 29.88 29.54 29.62 28.1M
2023-05-23 29.97 30.28 29.68 29.81 30.5M
2023-05-22 30.13 30.15 29.83 29.87 23.1M
2023-05-19 29.67 30.08 29.66 29.89 29.6M
2023-05-18 29.78 29.97 29.56 29.93 17.3M
2023-05-17 29.91 30.07 29.68 29.99 31.5M
2023-05-16 30.32 30.44 29.53 29.57 31.4M
2023-05-15 29.90 30.20 29.67 30.15 28.0M
2023-05-12 29.48 29.92 29.46 29.80 29.6M
2023-05-11 29.00 29.74 28.90 29.56 34.6M
2023-05-10 29.31 29.40 28.99 29.35 34.7M
2023-05-09 28.46 29.29 28.42 29.04 28.0M
2023-05-08 29.00 29.06 28.52 28.66 30.7M
2023-05-05 28.01 28.87 27.88 28.76 35.0M
2023-05-04 27.87 27.95 27.20 27.67 28.2M
2023-05-03 27.43 27.78 27.27 27.59 17.4M
2023-05-02 27.92 27.99 27.20 27.33 22.9M
2023-05-01 28.21 28.35 27.92 28.04 10.1M
2023-04-28 27.85 28.33 27.74 28.27 23.2M
2023-04-27 27.74 28.02 27.61 28.00 21.5M
2023-04-26 27.67 27.76 27.41 27.44 27.7M
2023-04-25 27.72 27.77 27.42 27.61 25.5M
2023-04-24 27.81 28.16 27.60 28.01 20.3M
2023-04-21 27.93 27.93 27.46 27.70 17.1M
2023-04-20 27.82 28.26 27.80 27.99 23.3M
2023-04-19 28.30 28.30 27.71 27.77 35.2M
2023-04-18 28.73 29.13 28.63 29.01 22.4M
2023-04-17 29.36 29.42 29.01 29.21 17.1M
2023-04-14 28.72 29.42 28.68 29.36 27.3M
2023-04-13 29.31 29.66 29.26 29.32 21.2M
2023-04-12 29.39 29.87 29.18 29.39 35.8M
2023-04-11 28.39 28.94 28.33 28.80 36.4M
2023-04-10 27.25 27.38 27.18 27.35 16.1M
2023-04-06 27.21 27.21 26.93 27.09 21.1M
2023-04-05 27.34 27.48 26.89 27.21 23.8M
2023-04-04 27.52 27.70 27.18 27.32 21.7M
2023-04-03 27.05 27.32 27.04 27.29 19.5M
2023-03-31 27.81 27.90 27.18 27.38 38.0M
2023-03-30 27.80 27.82 27.09 27.67 40.8M
2023-03-29 26.77 27.18 26.50 27.01 30.4M
2023-03-28 26.43 26.88 26.40 26.68 25.0M
2023-03-27 25.89 26.14 25.78 26.08 21.2M
2023-03-24 25.23 25.83 25.08 25.67 26.9M
2023-03-23 26.27 26.36 25.00 25.26 38.1M
2023-03-22 26.11 26.70 25.93 26.10 28.1M
2023-03-21 26.36 26.41 26.15 26.25 24.3M
2023-03-20 26.40 26.49 26.10 26.19 20.8M
2023-03-17 26.51 26.54 26.15 26.38 21.7M
2023-03-16 26.35 26.89 26.19 26.85 31.4M
2023-03-15 26.02 26.42 25.72 26.30 32.0M
2023-03-14 26.96 27.11 26.52 26.65 18.3M
2023-03-13 26.57 27.12 26.41 26.60 37.1M
2023-03-10 27.21 27.63 26.87 27.02 39.2M
2023-03-09 28.19 28.33 27.64 27.71 29.9M
2023-03-08 27.88 28.42 27.87 28.19 31.2M
2023-03-07 27.55 27.60 27.09 27.34 22.2M
2023-03-06 27.05 27.76 26.98 27.68 23.6M
2023-03-03 27.13 27.37 27.11 27.25 21.6M
2023-03-02 27.26 27.49 27.02 27.06 23.8M
2023-03-01 27.30 27.51 26.97 27.49 27.0M
2023-02-28 27.68 27.70 27.23 27.27 25.8M
2023-02-27 27.67 27.98 27.51 27.64 34.4M
2023-02-24 27.94 27.99 27.51 27.69 24.7M
2023-02-23 28.80 28.92 28.18 28.55 17.8M
2023-02-22 28.21 28.43 27.90 28.20 29.2M
2023-02-21 28.43 28.87 28.12 28.21 15.9M
2023-02-17 28.53 28.93 28.41 28.69 21.6M
2023-02-16 28.22 28.79 28.07 28.64 24.8M
2023-02-15 28.41 28.73 28.20 28.53 22.6M
2023-02-14 28.54 28.88 28.04 28.31 25.7M
2023-02-13 28.23 28.69 28.18 28.55 17.9M
2023-02-10 27.94 28.21 27.76 28.10 18.2M
2023-02-09 28.31 28.37 27.73 27.81 18.7M
2023-02-08 28.29 28.75 28.02 28.55 15.3M
2023-02-07 28.34 28.50 27.86 28.09 22.5M
2023-02-06 28.10 28.56 27.90 28.51 17.6M
2023-02-03 29.08 29.38 28.40 28.62 25.8M
2023-02-02 30.44 30.46 29.32 29.46 36.1M
2023-02-01 29.94 30.14 29.27 29.99 19.0M
2023-01-31 30.17 30.34 29.99 30.34 20.5M
2023-01-30 29.88 30.01 29.60 29.65 12.6M
2023-01-27 30.17 30.22 29.72 29.82 17.0M
2023-01-26 30.45 30.60 30.16 30.59 32.3M
2023-01-25 29.75 30.51 29.64 30.48 18.5M
2023-01-24 29.51 29.82 29.31 29.72 16.2M
2023-01-23 29.16 29.62 29.04 29.18 16.0M
2023-01-20 29.11 29.37 29.00 29.18 17.2M
2023-01-19 29.29 29.70 28.92 29.52 29.2M
2023-01-18 30.13 30.21 29.36 29.37 23.0M
2023-01-17 29.20 29.67 29.15 29.60 19.7M
2023-01-13 29.32 29.67 29.30 29.51 15.1M
2023-01-12 29.38 30.05 28.96 29.73 25.1M
2023-01-11 29.02 29.50 28.86 29.48 24.9M
2023-01-10 28.44 28.99 28.20 28.82 21.8M
2023-01-09 27.84 28.44 27.72 28.09 28.6M
2023-01-06 27.91 28.32 27.61 28.30 26.4M
2023-01-05 26.61 27.35 26.58 27.25 32.5M
2023-01-04 25.91 26.42 25.74 26.34 29.8M
2023-01-03 26.71 26.94 25.81 25.89 46.3M