Free Trial

iShares MSCI Brazil ETF (EWZ) Chart & Stock Price History

→ The Weight Loss Pill That Could Disrupt a $32 Billion Industry (From Behind the Markets) (Ad)
Free EWZ Stock Alerts
$31.85
-0.55 (-1.70%)
(As of 05/9/2024 ET)
Compare
Stock AnalysisChartHeadlinesHoldingsOwnership

iShares MSCI Brazil ETF Stock Price Performance

5 Day
Performance
-1.42%
1 Month
Performance
-0.72%
3 Month
Performance
-3.28%
6 Month
Performance
-1.70%
Year-To-Date
Performance
-8.90%
1 Year
Performance
+8.52%
Receive EWZ Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for iShares MSCI Brazil ETF and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto Swap Profits
Claim Your Complimentary Bitcoin Reward
Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.
Secure Your Spot Now

EWZ Stock Chart for Friday, May, 10, 2024

EWZ Chart by TradingView

iShares MSCI Brazil ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/09/2024$32.40$31.85
-1.70%		$31.91$31.4230.87 million shs$5.00 billion
05/08/2024$32.52$32.40
-0.37%		$32.49$32.038.18 million shs$5.09 billion
05/07/2024$32.33$32.52
+0.59%		$32.75$32.4314.98 million shs$5.11 billion
05/06/2024$32.31$32.33
+0.06%		$32.53$32.2313.08 million shs$5.08 billion
05/03/2024$31.78$32.31
+1.67%		$32.54$32.1719.65 million shs$5.07 billion
05/02/2024$31.15$31.78
+2.02%		$31.93$31.6018.39 million shs$4.99 billion
05/01/2024$31.03$31.15
+0.39%		$31.54$30.9023.15 million shs$4.89 billion
04/30/2024$31.76$31.03
-2.30%		$31.49$30.9920.33 million shs$4.87 billion
04/29/2024$31.54$31.76
+0.70%		$31.84$31.5912.57 million shs$4.99 billion
04/26/2024$30.82$31.53
+2.30%		$31.67$31.2717.03 million shs$4.95 billion
04/25/2024$30.99$30.82
-0.55%		$30.88$30.5011.30 million shs$4.84 billion
04/24/2024$31.16$30.99
-0.55%		$31.04$30.8113.01 million shs$4.87 billion
04/23/2024$31.02$31.16
+0.45%		$31.34$30.6119.65 million shs$4.89 billion
04/22/2024$30.74$31.02
+0.91%		$31.07$30.4718.46 million shs$4.87 billion
04/19/2024$30.11$30.74
+2.09%		$30.81$30.2428.41 million shs$4.83 billion
04/18/2024$30.17$30.11
-0.20%		$30.50$29.8124.30 million shs$4.73 billion
04/17/2024$30.10$30.17
+0.23%		$30.43$29.8625.18 million shs$4.74 billion
04/16/2024$30.81$30.10
-2.29%		$30.39$29.9034.37 million shs$4.73 billion
04/15/2024$31.27$30.81
-1.49%		$31.06$30.5326.93 million shs$4.84 billion
04/12/2024$31.81$31.27
-1.70%		$31.70$31.1525.38 million shs$5.15 billion
04/11/2024$32.08$31.81
-0.84%		$32.02$31.7419.99 million shs$5.24 billion
04/10/2024$32.99$32.08
-2.76%		$32.52$31.9333.71 million shs$5.28 billion
04/09/2024$32.54$32.99
+1.40%		$33.00$32.6930.37 million shs$5.43 billion
04/08/2024$31.81$32.54
+2.28%		$32.62$31.9520.30 million shs$5.36 billion
04/05/2024$32.09$31.82
-0.86%		$32.03$31.6423.23 million shs$5.24 billion
04/04/2024$32.08$32.09
+0.03%		$32.92$31.9942.56 million shs$5.28 billion
04/03/2024$32.01$32.08
+0.22%		$32.20$31.5025.25 million shs$5.28 billion
04/02/2024$31.83$32.01
+0.57%		$32.13$31.7820.68 million shs$5.27 billion
04/01/2024$32.42$31.83
-1.82%		$32.38$31.7218.94 million shs$5.24 billion
03/29/2024$32.42$32.42$32.58$32.2618.38 million shs$5.34 billion
03/28/2024$32.51$32.42
-0.28%		$32.58$32.2618.38 million shs$5.34 billion
03/27/2024$32.26$32.51
+0.77%		$32.54$32.0222.00 million shs$5.35 billion
03/26/2024$32.25$32.26
+0.03%		$32.33$32.1316.22 million shs$5.31 billion
03/25/2024$32.13$32.25
+0.37%		$32.31$32.1510.43 million shs$5.31 billion
03/22/2024$32.55$32.13
-1.29%		$32.37$32.0616.20 million shs$5.29 billion
03/21/2024$32.81$32.55
-0.79%		$32.83$32.5215.54 million shs$5.36 billion
03/20/2024$32.08$32.81
+2.28%		$32.87$32.0923.38 million shs$5.40 billion
03/19/2024$32.02$32.08
+0.20%		$32.34$31.9120.77 million shs$5.28 billion
03/18/2024$32.09$32.02
-0.23%		$32.37$31.7630.39 million shs$5.27 billion
03/15/2024$32.41$32.09
-0.99%		$32.34$32.0318.36 million shs$5.28 billion
The Weight Loss Pill That Could Disrupt a $32 Billion Industry (Ad)

A revolutionary new weight loss pill is about to send shockwaves through the plus-size clothing market. Analysts are calling it the "King Kong" of diet drugs after amazing clinical trial results.

Don't miss out on the "next Ozempic" >>>
03/14/2024$32.68$32.41
-0.83%		$32.66$32.2318.52 million shs$5.33 billion
03/13/2024$32.55$32.68
+0.40%		$32.77$32.4620.24 million shs$5.38 billion
03/12/2024$32.12$32.55
+1.34%		$32.68$32.1720.60 million shs$5.36 billion
03/11/2024$32.33$32.12
-0.65%		$32.42$32.0021.26 million shs$5.29 billion
03/08/2024$33.10$32.33
-2.33%		$32.46$32.0632.06 million shs$5.32 billion
03/07/2024$33.15$33.10
-0.15%		$33.16$32.9610.52 million shs$5.45 billion
03/06/2024$32.85$33.15
+0.91%		$33.31$33.0413.99 million shs$5.46 billion
03/05/2024$32.99$32.85
-0.42%		$33.13$32.7717.52 million shs$5.41 billion
03/04/2024$33.20$32.99
-0.63%		$33.16$32.9412.34 million shs$5.43 billion
03/01/2024$33.01$33.20
+0.56%		$33.36$32.9317.02 million shs$5.46 billion
02/29/2024$33.35$33.01
-1.02%		$33.14$32.8826.28 million shs$5.43 billion
02/28/2024$34.07$33.35
-2.11%		$33.79$33.2326.37 million shs$5.49 billion
02/27/2024$33.29$34.07
+2.34%		$34.13$33.7126.62 million shs$5.61 billion
02/26/2024$33.12$33.29
+0.51%		$33.41$33.1316.88 million shs$5.48 billion
02/23/2024$33.49$33.12
-1.10%		$33.34$33.0613.71 million shs$5.45 billion
02/22/2024$33.69$33.49
-0.59%		$33.74$33.4620.38 million shs$5.51 billion
02/21/2024$33.69$33.69$33.76$33.4712.31 million shs$5.55 billion
02/20/2024$33.11$33.69
+1.75%		$33.70$33.5124.24 million shs$5.55 billion
02/19/2024$33.11$33.11$33.21$32.8323.82 million shs$5.45 billion
02/16/2024$32.80$33.11
+0.95%		$33.21$32.8323.67 million shs$5.45 billion
02/15/2024$32.55$32.80
+0.77%		$32.89$32.5820.77 million shs$5.40 billion
02/14/2024$32.27$32.55
+0.87%		$32.81$32.5026.96 million shs$5.36 billion
02/13/2024$33.24$32.27
-2.92%		$32.82$31.9933.56 million shs$5.31 billion
02/12/2024$32.93$33.24
+0.94%		$33.44$32.8514.48 million shs$5.47 billion
02/09/2024$32.71$32.93
+0.67%		$33.05$32.7319.64 million shs$5.42 billion

Related Companies:
This page (NYSEARCA:EWZ) was last updated on 5/10/2024 by MarketBeat.com Staff

From Our Partners
The Crypto 9-5 Escape Plan
Crypto 101 Media
He Is Giving Away Bitcoin
Crypto Swap Profits
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
Charles Payne Demystifies Options
Unstoppable Prosperity
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Gold Mania
Stansberry Research