iShares MSCI Brazil ETF (EWZ) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	36.02	36.03	35.22	35.34	-1.31%	19,421,900
2026-08-06	36.22	36.25	35.76	35.81	-0.83%	20,191,400
2026-08-05	36.54	36.81	36.09	36.11	+0.06%	18,736,600
2026-08-04	36.68	36.73	36.00	36.09	-0.91%	26,218,600
2026-08-03	36.60	36.69	36.29	36.42	-0.63%	13,943,200
2026-07-31	36.51	36.84	36.15	36.65	+0.33%	23,577,500
2026-07-30	35.78	36.56	35.70	36.53	+2.99%	17,505,500
2026-07-29	35.96	36.05	35.46	35.47	-1.61%	19,502,500
2026-07-28	36.08	36.27	35.93	36.05	+0.50%	13,846,500
2026-07-27	35.73	35.92	35.67	35.87	+0.39%	14,603,800
2026-07-24	35.94	36.23	35.69	35.73	-1.22%	14,012,700
2026-07-23	36.26	36.51	36.05	36.17	-1.23%	16,399,100
2026-07-22	36.00	36.65	36.00	36.62	+2.81%	20,586,000
2026-07-21	35.49	35.67	35.29	35.62	+0.39%	11,932,500
2026-07-20	35.40	35.66	35.30	35.48	+0.71%	14,152,700
2026-07-17	35.08	35.40	34.97	35.23	-0.28%	13,548,200
2026-07-16	35.59	35.65	35.24	35.33	-1.53%	19,397,300
2026-07-15	36.01	36.07	35.74	35.88	-0.42%	26,641,300
2026-07-14	35.92	36.25	35.85	36.03	+1.81%	18,359,100
2026-07-13	35.82	35.91	35.38	35.39	-1.50%	23,496,500
2026-07-10	35.60	35.99	35.56	35.93	+2.77%	32,977,800
2026-07-09	34.48	35.07	34.37	34.96	+1.60%	15,883,000
2026-07-08	34.48	34.60	34.20	34.41	-0.66%	15,224,500
2026-07-07	34.87	35.23	34.55	34.64	-0.80%	13,776,800
2026-07-06	34.54	34.93	34.36	34.92	+1.42%	10,689,700
2026-07-02	34.46	34.93	34.24	34.43	+0.73%	19,430,500
2026-07-01	33.96	34.47	33.88	34.18	-0.93%	17,173,100
2026-06-30	34.11	34.59	34.01	34.50	-0.14%	13,558,600
2026-06-29	34.60	34.69	34.38	34.55	-0.35%	11,718,000
2026-06-26	34.14	34.84	34.10	34.67	+1.43%	20,641,300
2026-06-25	34.10	34.52	33.87	34.18	+0.97%	16,827,000
2026-06-24	33.99	34.08	33.61	33.85	-0.88%	16,604,600
2026-06-23	33.79	34.23	33.77	34.15	-0.35%	18,074,300
2026-06-22	34.22	34.42	34.03	34.27	+1.60%	17,495,400
2026-06-18	33.91	34.15	33.60	33.73	-1.11%	24,545,700
2026-06-17	34.76	35.17	33.96	34.11	-0.87%	28,705,400
2026-06-16	34.44	34.59	34.23	34.41	-0.66%	21,281,200
2026-06-15	35.46	35.62	34.55	34.64	-1.31%	27,756,100
2026-06-12	34.99	35.22	34.84	35.10	+0.83%	31,517,029
2026-06-11	34.00	34.93	33.85	34.81	+3.05%	29,004,189
2026-06-10	33.74	34.06	33.63	33.78	-0.41%	16,855,689
2026-06-09	33.99	34.28	33.58	33.92	+0.68%	32,699,740
2026-06-08	33.98	34.09	33.53	33.69	-0.94%	21,069,317
2026-06-05	34.29	34.60	33.95	34.01	-2.21%	23,515,300
2026-06-04	34.90	35.03	34.68	34.78	+0.40%	15,252,500
2026-06-03	35.01	35.13	34.45	34.64	-3.19%	29,211,100
2026-06-02	35.52	35.98	35.43	35.78	+0.31%	29,476,700
2026-06-01	35.62	35.81	35.49	35.67	-0.67%	20,817,500
2026-05-29	35.70	35.99	35.53	35.91	-0.55%	24,970,900
2026-05-28	36.08	36.48	35.86	36.11	+0.00%	25,383,500
2026-05-27	36.28	36.56	36.05	36.11	-1.04%	17,463,900
2026-05-26	36.70	36.76	36.19	36.49	+0.33%	18,362,900
2026-05-22	36.69	36.74	36.15	36.37	-1.73%	26,291,300
2026-05-21	36.45	37.28	36.32	37.01	+0.71%	19,884,100
2026-05-20	36.23	36.92	36.21	36.75	+2.40%	42,885,700
2026-05-19	35.72	36.29	35.72	35.89	-2.31%	57,195,400
2026-05-18	36.48	36.76	36.26	36.74	+1.41%	22,428,500
2026-05-15	36.04	36.36	35.88	36.23	-2.42%	36,438,400
2026-05-14	37.19	37.41	36.99	37.13	+0.95%	36,035,500
2026-05-13	37.82	38.17	36.68	36.78	-3.82%	62,282,000
2026-05-12	38.33	38.54	38.05	38.24	-1.09%	42,380,500
2026-05-11	39.15	39.25	38.52	38.66	-1.18%	31,075,200
2026-05-08	39.47	39.50	39.12	39.12	+0.82%	24,472,800
2026-05-07	39.48	39.52	38.74	38.80	-2.76%	28,765,100
2026-05-06	40.02	40.04	39.54	39.90	+0.48%	21,054,700
2026-05-05	39.57	39.93	39.34	39.71	+1.72%	19,822,600
2026-05-04	39.54	39.71	38.99	39.04	-0.99%	27,715,300
2026-05-01	39.74	39.78	39.29	39.43	-0.68%	12,713,500
2026-04-30	39.11	39.77	39.02	39.70	+2.72%	24,422,700
2026-04-29	39.35	39.35	38.61	38.65	-2.62%	38,816,200
2026-04-28	39.49	39.79	39.24	39.69	-0.50%	14,104,600
2026-04-27	40.20	40.34	39.87	39.89	-0.13%	18,899,000
2026-04-24	39.81	39.95	39.55	39.94	-0.37%	28,309,900
2026-04-23	40.68	40.80	39.92	40.09	-1.23%	37,964,600
2026-04-22	41.27	41.33	40.55	40.59	-0.49%	24,230,300
2026-04-21	41.41	41.77	40.79	40.79	-1.23%	16,147,200
2026-04-20	41.44	41.45	41.03	41.30	+0.34%	17,753,000
2026-04-17	41.87	41.89	41.12	41.16	-0.75%	47,254,700
2026-04-16	41.66	41.67	41.19	41.47	+0.02%	26,874,300
2026-04-15	41.85	41.90	41.37	41.46	-0.65%	21,544,000
2026-04-14	41.76	42.02	41.64	41.73	+0.51%	22,280,100
2026-04-13	41.12	41.60	40.86	41.52	+0.46%	24,365,800
2026-04-10	40.96	41.33	40.91	41.33	+1.95%	42,023,600
2026-04-09	39.87	40.57	39.86	40.54	+2.48%	38,122,400
2026-04-08	40.04	40.13	39.27	39.56	+2.86%	33,816,500
2026-04-07	38.31	38.49	37.85	38.46	-0.21%	19,980,900
2026-04-06	38.48	38.75	38.36	38.54	+0.50%	17,698,200
2026-04-02	37.87	38.75	37.76	38.35	-0.05%	26,086,500
2026-04-01	38.54	38.81	38.28	38.37	-0.05%	35,809,300
2026-03-31	37.40	38.39	37.29	38.39	+4.41%	47,719,800
2026-03-30	37.00	37.25	36.50	36.77	+0.38%	21,224,600
2026-03-27	36.49	37.14	36.46	36.63	-0.46%	27,150,400
2026-03-26	37.14	37.44	36.75	36.80	-1.97%	27,560,600
2026-03-25	37.35	37.80	37.20	37.54	+2.37%	33,715,900
2026-03-24	36.16	36.85	36.11	36.67	-0.49%	34,959,900
2026-03-23	36.02	37.18	35.90	36.85	+5.11%	53,476,500
2026-03-20	35.92	35.93	34.82	35.06	-3.95%	47,472,300
2026-03-19	35.46	36.81	35.34	36.50	+0.66%	40,486,400
2026-03-18	36.55	36.90	36.23	36.26	-1.23%	25,473,300
2026-03-17	37.00	37.31	36.60	36.71	+0.49%	23,964,900
2026-03-16	36.20	36.72	36.12	36.53	+2.93%	30,966,800
2026-03-13	36.51	36.65	35.31	35.49	-1.74%	42,802,600
2026-03-12	36.94	36.95	36.02	36.12	-3.96%	39,459,200
2026-03-11	37.58	38.07	37.24	37.61	+0.21%	24,819,600
2026-03-10	37.09	38.13	36.85	37.53	+1.16%	32,098,881
2026-03-09	36.27	37.27	35.96	37.10	+2.26%	43,894,488
2026-03-06	35.85	36.44	35.66	36.28	-0.22%	34,586,100
2026-03-05	36.81	37.05	36.07	36.36	-3.01%	56,544,300
2026-03-04	37.46	37.72	37.18	37.49	+1.82%	31,229,500
2026-03-03	36.56	37.24	35.76	36.82	-4.71%	98,268,100
2026-03-02	37.93	38.88	37.84	38.64	-0.23%	42,442,500
2026-02-27	38.74	39.12	38.62	38.73	-0.95%	28,466,800
2026-02-26	39.26	39.27	38.57	39.10	-1.24%	38,499,900
2026-02-25	39.58	39.69	39.20	39.59	+0.30%	31,584,300
2026-02-24	38.95	39.53	38.81	39.47	+1.81%	45,452,900
2026-02-23	39.22	39.65	38.67	38.77	-1.52%	39,610,800
2026-02-20	38.48	39.37	38.44	39.37	+1.97%	47,513,800
2026-02-19	38.09	38.65	37.93	38.61	+1.53%	33,544,200
2026-02-18	38.15	38.67	37.73	38.03	+0.77%	38,968,100
2026-02-17	37.87	38.05	37.22	37.74	-0.84%	22,984,900
2026-02-13	37.89	38.11	37.34	38.06	-1.12%	51,693,600
2026-02-12	39.22	39.35	38.26	38.49	-1.71%	46,826,500
2026-02-11	39.11	39.45	38.79	39.16	+2.19%	43,813,500
2026-02-10	38.30	38.53	38.14	38.32	-0.26%	28,963,300
2026-02-09	37.82	38.54	37.71	38.42	+2.29%	43,170,000
2026-02-06	37.41	37.58	37.05	37.56	+1.76%	44,557,200
2026-02-05	37.21	37.52	36.69	36.91	-0.19%	39,207,300
2026-02-04	37.83	37.83	36.69	36.98	-2.79%	59,490,500
2026-02-03	38.48	38.64	37.70	38.04	+1.58%	68,252,400
2026-02-02	37.00	37.55	36.97	37.45	+1.11%	31,607,200
2026-01-30	37.75	37.93	36.77	37.04	-2.83%	63,815,900
2026-01-29	38.69	38.88	37.38	38.12	-0.55%	58,265,300
2026-01-28	38.30	38.45	37.72	38.33	+1.16%	62,461,200
2026-01-27	37.50	37.97	37.40	37.89	+3.50%	58,981,000
2026-01-26	36.54	36.90	36.40	36.61	+0.05%	51,719,100
2026-01-23	36.04	36.89	35.85	36.59	+1.78%	48,162,600
2026-01-22	35.55	36.22	35.46	35.95	+2.66%	60,462,900
2026-01-21	34.21	35.04	34.19	35.02	+4.16%	51,924,400
2026-01-20	33.03	33.78	33.00	33.62	+1.36%	34,469,700
2026-01-16	33.14	33.25	32.90	33.17	-0.57%	23,603,300
2026-01-15	33.25	33.60	33.05	33.36	+0.60%	23,720,200
2026-01-14	32.73	33.17	32.73	33.16	+1.62%	29,892,700
2026-01-13	32.93	32.93	32.46	32.63	-0.91%	19,152,800
2026-01-12	32.94	33.10	32.90	32.93	-0.39%	17,784,400
2026-01-09	33.17	33.38	33.06	33.06	+0.55%	20,505,900
2026-01-08	32.78	32.91	32.73	32.88	+0.55%	18,826,200
2026-01-07	32.80	32.85	32.61	32.70	-1.24%	17,908,500
2026-01-06	33.20	33.39	33.05	33.11	+0.98%	26,944,300
2026-01-05	32.27	32.89	32.13	32.79	+1.83%	31,075,300
2026-01-02	32.30	32.31	31.96	32.20	+1.35%	19,263,600
2025-12-31	31.92	31.95	31.70	31.77	-0.69%	6,526,600
2025-12-30	31.91	32.15	31.82	31.99	+1.81%	20,209,400
2025-12-29	31.45	31.57	31.28	31.42	-0.98%	16,277,500
2025-12-26	31.50	31.75	31.48	31.73	+0.57%	15,965,740
2025-12-24	31.73	31.76	31.52	31.55	-0.32%	4,508,096
2025-12-23	31.24	31.67	31.20	31.65	+2.20%	29,902,859
2025-12-22	30.97	31.11	30.79	30.97	-0.64%	29,149,051
2025-12-19	31.45	31.57	31.09	31.17	+0.00%	45,819,992
2025-12-18	31.04	31.40	30.95	31.17	+0.55%	41,125,180
2025-12-17	31.10	31.23	30.71	31.00	-1.90%	47,610,191
2025-12-16	32.10	32.10	31.57	31.60	-5.90%	65,729,070
2025-12-15	33.76	33.92	33.51	33.58	+0.78%	41,301,328
2025-12-12	33.53	33.60	33.03	33.32	+0.48%	28,693,551
2025-12-11	32.92	33.37	32.89	33.16	+1.19%	27,010,539
2025-12-10	32.61	33.00	32.38	32.77	+0.09%	29,372,160
2025-12-09	32.18	32.90	32.17	32.74	-0.03%	40,375,840
2025-12-08	33.14	33.22	32.48	32.75	+0.68%	44,006,641
2025-12-05	34.57	34.70	32.43	32.53	-6.31%	135,373,797
2025-12-04	34.70	34.80	34.55	34.72	+1.52%	34,977,578
2025-12-03	34.16	34.34	34.04	34.20	+0.50%	20,630,850
2025-12-02	33.83	34.05	33.67	34.03	+1.89%	25,706,801
2025-12-01	33.37	33.64	33.34	33.40	-0.62%	14,654,700
2025-11-28	33.59	33.66	33.44	33.61	+0.42%	15,010,700
2025-11-26	33.03	33.48	32.98	33.47	+2.83%	26,604,141
2025-11-25	32.15	32.59	32.00	32.55	+1.09%	20,310,230
2025-11-24	32.31	32.37	32.13	32.20	+0.53%	17,515,039
2025-11-21	31.94	32.15	31.55	32.03	+0.41%	31,066,090
2025-11-20	32.73	32.85	31.84	31.90	-1.82%	27,720,830
2025-11-19	32.46	32.65	32.37	32.49	-0.67%	22,200,820
2025-11-18	32.65	32.86	32.51	32.71	-0.21%	17,725,789
2025-11-17	33.05	33.12	32.64	32.78	-1.21%	29,832,080
2025-11-14	33.07	33.45	32.91	33.18	+0.61%	40,963,367
2025-11-13	33.24	33.41	32.84	32.98	-0.72%	24,375,170
2025-11-12	33.32	33.35	32.95	33.22	-0.81%	34,807,566
2025-11-11	33.43	33.62	33.32	33.49	+2.35%	41,923,480
2025-11-10	32.63	32.73	32.50	32.72	+1.30%	23,378,520
2025-11-07	31.93	32.30	31.71	32.30	+0.81%	21,474,020
2025-11-06	32.36	32.36	31.97	32.04	-0.19%	22,327,920
2025-11-05	31.51	32.13	31.49	32.10	+2.95%	34,649,754
2025-11-04	31.26	31.44	31.16	31.18	-1.08%	20,361,920
2025-11-03	31.44	31.62	31.32	31.52	+1.12%	15,008,720
2025-10-31	31.13	31.21	30.98	31.17	+0.39%	15,513,350
2025-10-30	30.91	31.17	30.88	31.05	-0.42%	19,757,619
2025-10-29	31.21	31.39	31.07	31.18	+0.84%	26,090,080
2025-10-28	30.80	30.99	30.70	30.92	+0.49%	13,172,820
2025-10-27	30.96	30.96	30.70	30.77	+0.95%	20,278,449
2025-10-24	30.82	30.89	30.44	30.48	+0.03%	15,039,990
2025-10-23	30.39	30.57	30.20	30.47	+1.47%	20,642,010
2025-10-22	29.93	30.16	29.86	30.03	+0.30%	26,662,801
2025-10-21	30.02	30.20	29.89	29.94	-0.93%	25,782,189
2025-10-20	30.00	30.39	29.94	30.22	+1.72%	17,833,359
2025-10-17	29.12	29.77	29.07	29.71	+1.61%	18,520,820
2025-10-16	29.27	29.64	29.18	29.24	-0.27%	27,034,650
2025-10-15	29.20	29.55	29.19	29.32	+0.76%	25,713,311
2025-10-14	28.87	29.34	28.82	29.10	-0.27%	29,166,430
2025-10-13	29.16	29.35	29.02	29.18	+1.35%	26,812,150
2025-10-10	29.62	29.64	28.66	28.79	-2.97%	57,542,578
2025-10-09	30.03	30.12	29.61	29.67	-0.67%	19,748,949
2025-10-08	29.87	29.92	29.74	29.87	+0.64%	17,955,740
2025-10-07	30.03	30.07	29.64	29.68	-2.08%	30,018,910
2025-10-06	30.44	30.46	30.22	30.31	-0.07%	23,566,100
2025-10-03	30.22	30.39	30.11	30.33	+0.30%	27,077,430
2025-10-02	30.62	30.66	30.00	30.24	-1.11%	39,252,551
2025-10-01	31.11	31.16	30.52	30.58	-1.35%	35,845,648
2025-09-30	31.21	31.21	30.78	31.00	+0.03%	21,898,320
2025-09-29	31.13	31.25	30.97	30.99	+0.85%	24,350,150
2025-09-26	30.70	30.77	30.58	30.73	+0.49%	15,899,970
2025-09-25	30.96	30.96	30.55	30.58	-1.51%	32,002,801
2025-09-24	31.14	31.26	30.98	31.05	-0.86%	22,707,801
2025-09-23	30.87	31.46	30.82	31.32	+1.72%	32,623,561
2025-09-22	30.63	30.86	30.39	30.79	-0.45%	27,533,141
2025-09-19	30.91	30.98	30.77	30.93	+0.36%	22,504,949
2025-09-18	30.95	31.00	30.75	30.82	-0.39%	18,200,971
2025-09-17	30.71	31.25	30.71	30.94	+0.81%	39,751,113
2025-09-16	30.67	30.75	30.48	30.69	+0.59%	26,429,480
2025-09-15	30.25	30.64	30.21	30.51	+1.60%	27,909,400
2025-09-12	29.94	30.23	29.87	30.03	-0.07%	21,274,740
2025-09-11	29.88	30.28	29.84	30.05	+0.87%	24,840,971
2025-09-10	29.68	29.99	29.68	29.79	+0.85%	23,811,199
2025-09-09	29.56	29.70	29.47	29.54	-0.14%	14,692,040
2025-09-08	29.61	29.66	29.27	29.58	-0.17%	17,186,260
2025-09-05	29.78	29.96	29.39	29.63	+1.58%	29,163,150
2025-09-04	29.02	29.30	28.84	29.17	+0.62%	20,744,789
2025-09-03	29.01	29.21	28.88	28.99	-0.03%	16,810,320
2025-09-02	28.83	29.17	28.77	29.00	-1.69%	28,451,430
2025-08-29	29.44	29.57	29.39	29.50	+0.03%	19,563,359
2025-08-28	29.17	29.76	29.16	29.49	+1.62%	44,091,191
2025-08-27	28.54	29.03	28.45	29.02	+1.43%	23,966,650
2025-08-26	28.65	28.72	28.36	28.61	-0.45%	23,546,990
2025-08-25	28.66	28.97	28.64	28.74	+0.45%	25,325,400
2025-08-22	27.86	28.67	27.79	28.61	+3.43%	45,862,199
2025-08-21	27.64	27.74	27.48	27.66	-0.11%	18,525,350
2025-08-20	27.55	27.78	27.47	27.69	+1.21%	27,693,039
2025-08-19	27.62	27.74	27.33	27.36	-3.29%	40,429,680
2025-08-18	28.28	28.44	28.18	28.29	+0.32%	21,766,859
2025-08-15	28.21	28.47	28.07	28.20	+1.11%	25,575,840
2025-08-14	27.87	28.27	27.83	27.89	-1.03%	36,668,879
2025-08-13	28.20	28.32	28.11	28.18	-0.74%	29,390,449
2025-08-12	28.01	28.45	28.01	28.39	+2.71%	31,062,881
2025-08-11	27.73	27.84	27.59	27.64	-0.61%	16,384,000

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jan (+9.88%). Worst month: Dec (-6.13%). Based on 5 years of daily data (2022–2026).

Jan+9.88%
Feb-2.87%
Mar+0.92%
Apr+2.00%
May-2.47%
Jun+1.01%
Jul+1.23%
Aug+4.23%
Sep+1.61%
Oct-1.14%
Nov+1.75%
Dec-6.13%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is iShares MSCI Brazil ETF's (EWZ) latest close?

35.34 on 2026-08-07, from the Closelook data lake's daily price record.

What is EWZ's 52-week high and low?

42.02 high and 27.33 low over the trailing 52 weeks, as of 2026-08-07.

What is iShares MSCI Brazil ETF's strongest and weakest month historically?

Historically, EWZ's strongest calendar month has been Jan (average +9.88%) and its weakest Dec (average -6.13%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.