iShares MSCI Brazil ETF (EWZ)

Last Price35.91

Change+35.91 (997400.00%)

NYSE· Last Trade: May 31st, 12:21 AM EDT

Historical Prices For iShares MSCI Brazil ETF (EWZ)

Date Range:

2026-02-28 - 2026-05-31

Date	Open	High	Low	Close	Volume	Adjusted Close
5/29/2026	0.00	35.99	35.52	35.91	24,973,379	35.91
5/28/2026	36.08	36.48	35.85	36.11	25,384,443	36.11
5/27/2026	36.28	36.56	36.05	36.11	17,464,262	36.11
5/26/2026	36.70	36.76	36.19	36.49	18,363,151	36.49
5/22/2026	36.69	36.73	36.15	36.37	26,399,236	36.37
5/21/2026	36.45	37.28	36.32	37.01	19,884,092	37.01
5/20/2026	36.22	36.92	36.21	36.75	42,885,096	36.75
5/19/2026	35.72	36.29	35.72	35.89	57,695,163	35.89
5/18/2026	36.48	36.76	36.26	36.74	22,427,378	36.74
5/15/2026	36.04	36.35	35.88	36.23	37,802,007	36.23
5/14/2026	37.19	37.41	36.99	37.13	36,035,152	37.13
5/13/2026	37.82	38.17	36.68	36.78	62,279,435	36.78
5/12/2026	38.33	38.54	38.05	38.24	42,384,230	38.24
5/11/2026	39.15	39.24	38.52	38.66	31,066,956	38.66
5/08/2026	39.47	39.50	39.12	39.12	24,592,792	39.12
5/07/2026	39.48	39.52	38.73	38.80	28,764,748	38.80
5/06/2026	40.02	40.04	39.54	39.90	21,053,778	39.90
5/05/2026	39.57	39.93	39.34	39.71	19,805,045	39.71
5/04/2026	39.54	39.71	38.99	39.04	27,714,781	39.04
5/01/2026	39.74	39.78	39.29	39.43	12,713,516	39.43
4/30/2026	39.11	39.77	39.02	39.70	24,422,251	39.70
4/29/2026	39.35	39.35	38.60	38.65	38,814,582	38.65
4/28/2026	39.49	39.79	39.23	39.69	14,103,851	39.69
4/27/2026	40.20	40.34	39.87	39.89	18,871,930	39.89
4/24/2026	39.81	39.95	39.55	39.94	28,309,964	39.94
4/23/2026	40.68	40.80	39.92	40.09	37,953,245	40.09
4/22/2026	41.27	41.33	40.55	40.59	24,229,786	40.59
4/21/2026	41.40	41.77	40.78	40.79	16,140,886	40.79
4/20/2026	41.44	41.45	41.03	41.30	17,752,294	41.30
4/17/2026	41.87	41.89	41.12	41.16	47,254,689	41.16
4/16/2026	41.66	41.67	41.19	41.47	26,873,223	41.47
4/15/2026	41.85	41.90	41.37	41.46	21,541,608	41.46
4/14/2026	41.76	42.02	41.64	41.73	22,279,524	41.73
4/13/2026	41.12	41.59	40.86	41.52	24,363,129	41.52
4/10/2026	40.96	41.33	40.91	41.33	42,023,618	41.33
4/09/2026	39.87	40.57	39.86	40.54	38,121,770	40.54
4/08/2026	40.03	40.13	39.27	39.56	33,814,543	39.56
4/07/2026	38.31	38.49	37.85	38.46	19,940,018	38.46
4/06/2026	38.48	38.75	38.35	38.54	17,697,592	38.54
4/02/2026	37.87	38.75	37.76	38.35	26,101,475	38.35
4/01/2026	38.54	38.81	38.28	38.37	35,808,023	38.37
3/31/2026	37.40	38.39	37.28	38.39	47,705,808	38.39
3/30/2026	37.00	37.25	36.50	36.77	21,223,754	36.77
3/27/2026	36.49	37.14	36.46	36.63	27,298,613	36.63
3/26/2026	37.14	37.44	36.75	36.80	27,600,825	36.80
3/25/2026	37.35	37.80	37.20	37.54	33,714,619	37.54
3/24/2026	36.16	36.85	36.11	36.67	35,769,334	36.67
3/23/2026	36.02	37.17	35.90	36.85	53,949,115	36.85
3/20/2026	35.92	35.93	34.81	35.06	47,472,337	35.06
3/19/2026	35.46	36.81	35.34	36.50	41,085,976	36.50
3/18/2026	36.55	36.90	36.23	36.26	25,468,502	36.26
3/17/2026	37.00	37.31	36.60	36.71	23,964,864	36.71
3/16/2026	36.19	36.72	36.12	36.53	30,965,808	36.53
3/13/2026	36.51	36.65	35.31	35.49	42,802,647	35.49
3/12/2026	36.94	36.95	36.02	36.12	39,937,767	36.12
3/11/2026	37.58	38.07	37.24	37.61	24,749,867	37.61
3/10/2026	37.09	38.13	36.85	37.53	32,098,667	37.53
3/09/2026	36.27	37.27	35.96	37.10	43,889,617	37.10
3/06/2026	35.84	36.44	35.66	36.28	34,586,111	36.28
3/05/2026	36.81	37.05	36.06	36.36	56,544,308	36.36
3/04/2026	37.46	37.72	37.18	37.49	31,226,163	37.49
3/03/2026	36.56	37.23	35.76	36.82	98,270,385	36.82
3/02/2026	37.93	38.88	37.84	38.64	42,436,079	38.64