iShares Inc iShares MSCI Brazil ETF (EWZ)

Historical Prices For iShares Inc iShares MSCI Brazil ETF (EWZ)

Date Range:

2025-05-20 - 2025-08-20

Date	Open	High	Low	Close	Volume	Adjusted Close
8/19/2025	27.62	27.74	27.33	27.36	40,421,555	27.36
8/18/2025	28.28	28.44	28.18	28.29	22,251,463	28.29
8/15/2025	28.22	28.47	28.07	28.20	25,575,856	28.20
8/14/2025	27.87	28.27	27.83	27.89	36,718,631	27.89
8/13/2025	28.19	28.32	28.11	28.18	29,391,854	28.18
8/12/2025	28.01	28.45	28.01	28.39	31,156,804	28.39
8/11/2025	27.73	27.84	27.59	27.64	16,383,999	27.64
8/08/2025	28.02	28.08	27.75	27.81	31,947,435	27.81
8/07/2025	27.71	28.10	27.69	28.05	27,979,113	28.05
8/06/2025	27.43	27.65	27.32	27.45	27,541,114	27.45
8/05/2025	27.02	27.22	26.86	27.02	15,510,683	27.02
8/04/2025	27.00	27.07	26.76	26.93	16,450,151	26.93
8/01/2025	27.09	27.17	26.57	26.65	30,103,559	26.65
7/31/2025	26.48	26.77	26.39	26.55	26,591,811	26.55
7/30/2025	26.63	27.18	26.30	26.88	62,919,008	26.88
7/29/2025	26.51	26.89	26.51	26.76	20,705,367	26.76
7/28/2025	26.80	26.81	26.39	26.52	22,597,119	26.52
7/25/2025	27.12	27.17	26.83	26.94	22,740,491	26.94
7/24/2025	27.21	27.26	27.03	27.13	18,412,918	27.13
7/23/2025	27.03	27.57	27.03	27.48	26,780,065	27.48
7/22/2025	27.23	27.29	26.98	27.00	17,744,002	27.00
7/21/2025	27.05	27.29	27.00	27.08	29,229,971	27.08
7/18/2025	27.59	27.67	26.82	26.85	28,778,367	26.85
7/17/2025	27.41	27.69	27.36	27.69	23,011,183	27.69
7/16/2025	27.36	27.58	27.21	27.57	21,934,986	27.57
7/15/2025	27.44	27.53	27.08	27.47	40,613,369	27.47
7/14/2025	27.37	27.50	27.24	27.31	21,668,888	27.31
7/11/2025	27.47	27.63	27.31	27.53	27,773,393	27.53
7/10/2025	27.57	27.81	27.51	27.72	58,282,799	27.72
7/09/2025	28.55	28.59	28.15	28.16	36,692,379	28.16
7/08/2025	28.66	28.80	28.52	28.71	15,639,003	28.71
7/07/2025	29.03	29.08	28.55	28.60	29,158,385	28.60
7/03/2025	28.96	29.35	28.96	29.31	16,386,726	29.31
7/02/2025	28.75	28.91	28.48	28.91	19,056,597	28.91
7/01/2025	28.82	28.92	28.62	28.79	18,308,016	28.79
6/30/2025	28.20	28.88	28.13	28.85	46,432,120	28.85
6/27/2025	28.05	28.29	28.00	28.14	18,680,665	28.14
6/26/2025	27.84	28.16	27.77	28.13	27,287,523	28.13
6/25/2025	27.71	27.82	27.50	27.57	25,969,869	27.57
6/24/2025	27.80	28.22	27.80	27.98	26,080,350	27.98
6/23/2025	27.64	27.72	27.45	27.66	20,150,249	27.66
6/20/2025	28.07	28.08	27.66	27.67	19,646,163	27.67
6/18/2025	28.18	28.21	28.02	28.08	14,357,447	28.08
6/17/2025	28.30	28.39	27.96	28.11	31,096,457	28.11
6/16/2025	27.90	28.36	27.90	28.31	27,860,566	28.31
6/13/2025	27.92	28.18	27.83	28.14	36,856,314	27.63
6/12/2025	28.06	28.25	27.96	28.15	21,141,131	27.63
6/11/2025	27.71	28.30	27.60	28.22	26,800,937	27.70
6/10/2025	27.80	28.07	27.64	27.72	20,726,918	27.21
6/09/2025	27.40	27.70	27.20	27.62	20,783,112	27.11
6/06/2025	27.68	27.78	27.45	27.72	19,984,187	27.21
6/05/2025	27.71	27.84	27.52	27.60	29,979,535	27.09
6/04/2025	27.74	27.91	27.39	27.44	21,661,665	26.94
6/03/2025	27.19	27.64	27.05	27.58	25,619,697	27.08
6/02/2025	27.48	27.52	27.11	27.27	20,035,421	26.77
5/30/2025	27.47	27.47	27.06	27.21	24,763,876	26.71
5/29/2025	27.76	27.84	27.58	27.70	20,187,522	27.19
5/28/2025	27.69	27.83	27.52	27.69	14,652,063	27.18
5/27/2025	27.92	28.13	27.82	27.99	19,071,566	27.48
5/23/2025	26.83	27.65	26.76	27.65	34,372,775	27.14
5/22/2025	27.63	28.14	27.47	27.52	40,151,060	27.02
5/21/2025	28.00	28.05	27.57	27.67	17,088,247	27.16
5/20/2025	28.12	28.16	27.89	28.16	18,484,320	27.64