Get the Stockscreener App
32.31
1.67%
+0.53
iShares MSCI Brazil ETF Stock (EWZ) Price History
The historical daily chart and data for iShares MSCI Brazil ETF stock (EWZ), show that the latest closing stock price as of May 03, 2024, is $32.31.
- iShares MSCI Brazil ETF all-time high stock price is $54.56, occurred on September 03, 2014.
- The lowest iShares MSCI Brazil ETF stock price recorded was $17.30 on January 20, 2016. Since then, iShares MSCI Brazil ETF's stock price has risen over 86.76% to $32.31 now.
- The 52-week high stock price for EWZ is $35.74, representing a 10.62% increase from the current share price, occurred on December 19, 2023.
- The 52-week low stock price for EWZ is $28.41, indicating a -12.06% decrease from the current share price, occurred on October 06, 2023.
- The closing price of iShares MSCI Brazil ETF (EWZ) stock in the beginning of 2023 was $27.37. The stock closed the year at $27.97, a gain of over 2.19% for the year.
The table below shows more information about EWZ historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 03, 2024 | $32.54 | $32.17 | $0.37 | 19,644,035.0 | +1.67% |
| May 02, 2024 | $31.93 | $31.59 | $0.332 | 18,395,865.0 | +2.02% |
| May 01, 2024 | $31.54 | $30.90 | $0.6399 | 23,496,109.0 | +0.39% |
| Apr 30, 2024 | $31.49 | $30.99 | $0.50 | 20,801,284.0 | -2.27% |
| Apr 29, 2024 | $31.84 | $31.59 | $0.245 | 12,520,169.0 | +0.67% |
| Apr 26, 2024 | $31.66 | $31.27 | $0.3922 | 16,932,389.0 | +2.37% |
| Apr 25, 2024 | $30.88 | $30.50 | $0.375 | 11,168,680.0 | -0.58% |
| Apr 24, 2024 | $31.04 | $30.81 | $0.2258 | 13,324,553.0 | -0.55% |
| Apr 23, 2024 | $31.34 | $30.61 | $0.735 | 20,073,723.0 | +0.48% |
| Apr 22, 2024 | $31.07 | $30.47 | $0.595 | 18,442,533.0 | +0.88% |
| Apr 19, 2024 | $30.80 | $30.23 | $0.57 | 28,410,078.0 | +2.09% |
| Apr 18, 2024 | $30.50 | $29.81 | $0.69 | 24,113,028.0 | -0.20% |
| Apr 17, 2024 | $30.43 | $29.86 | $0.57 | 25,271,547.0 | +0.30% |
| Apr 16, 2024 | $30.39 | $29.90 | $0.495 | 34,283,810.0 | -2.37% |
| Apr 15, 2024 | $31.06 | $30.53 | $0.53 | 26,901,688.0 | -1.47% |
| Apr 12, 2024 | $31.70 | $31.15 | $0.55 | 25,369,512.0 | -1.73% |
| Apr 11, 2024 | $32.02 | $31.74 | $0.28 | 19,867,060.0 | -0.81% |
| Apr 10, 2024 | $32.52 | $31.93 | $0.585 | 33,710,974.0 | -2.76% |
| Apr 09, 2024 | $33.00 | $32.69 | $0.315 | 30,549,390.0 | +1.38% |
| Apr 08, 2024 | $32.62 | $31.92 | $0.70 | 18,374,529.0 | +2.29% |
| Apr 05, 2024 | $32.02 | $31.64 | $0.385 | 23,097,957.0 | -0.87% |
iShares MSCI Brazil ETF Stock (EWZ) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of iShares MSCI Brazil ETF stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of EWZ shares. From significant milestones and fluctuations to notable trends, this in-depth examination of iShares MSCI Brazil ETF stock price history provides a foundation for understanding how the company's stock has evolved over time.
iShares MSCI Brazil ETF Stock (EWZ) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $32.54 | $30.90 | $1.64 | 81,180,044.0 | +4.13% |
| Apr, 2024 | $33.00 | $29.81 | $3.19 | 512,195,369.0 | -4.29% |
| Mar, 2024 | $33.35 | $31.76 | $1.59 | 375,859,113.0 | -1.79% |
| Feb, 2024 | $34.13 | $31.99 | $2.14 | 438,480,218.0 | +0.27% |
| Jan, 2024 | $34.88 | $32.11 | $2.77 | 453,305,233.0 | -5.84% |
iShares MSCI Brazil ETF Stock (EWZ) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $35.74 | $33.26 | $2.48 | 421,409,419.0 | +2.79% |
| Nov, 2023 | $34.35 | $29.98 | $4.38 | 477,211,155.0 | +14.24% |
| Oct, 2023 | $31.01 | $28.41 | $2.60 | 574,126,151.0 | -2.93% |
| Sep, 2023 | $32.70 | $29.68 | $3.02 | 437,521,559.0 | -0.58% |
| Aug, 2023 | $33.54 | $30.08 | $3.46 | 507,462,671.0 | -8.92% |
| Jul, 2023 | $34.18 | $30.83 | $3.35 | 463,596,867.0 | +4.44% |
| Jun, 2023 | $33.25 | $28.88 | $4.37 | 609,452,189.0 | +12.53% |
| May, 2023 | $30.43 | $27.20 | $3.23 | 605,465,260.0 | +1.95% |
| Apr, 2023 | $29.86 | $26.89 | $2.98 | 454,578,912.0 | +3.25% |
| Mar, 2023 | $28.41 | $25.00 | $3.41 | 652,713,448.0 | +0.40% |
| Feb, 2023 | $30.46 | $27.23 | $3.23 | 433,665,730.0 | -10.12% |
| Jan, 2023 | $30.60 | $25.74 | $4.86 | 470,720,108.0 | +8.47% |
iShares MSCI Brazil ETF Stock (EWZ) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $32.00 | $25.77 | $6.23 | 537,392,186.0 | -11.15% |
| Nov, 2022 | $34.59 | $28.63 | $5.96 | 746,358,912.0 | -3.64% |
| Oct, 2022 | $34.38 | $30.52 | $3.87 | 599,509,963.0 | +10.26% |
| Sep, 2022 | $32.32 | $28.30 | $4.02 | 573,624,020.0 | -2.92% |
| Aug, 2022 | $32.72 | $28.07 | $4.65 | 513,935,240.0 | +5.13% |
| Jul, 2022 | $29.27 | $25.21 | $4.05 | 429,786,152.0 | +5.37% |
| Jun, 2022 | $35.64 | $26.82 | $8.82 | 590,030,216.0 | -21.84% |
| May, 2022 | $35.92 | $29.90 | $6.02 | 618,283,009.0 | +7.57% |
| Apr, 2022 | $39.59 | $32.47 | $7.12 | 575,290,637.0 | -13.33% |
| Mar, 2022 | $38.32 | $31.67 | $6.65 | 616,881,797.0 | +14.96% |
| Feb, 2022 | $33.92 | $31.23 | $2.69 | 551,911,167.0 | +4.02% |
| Jan, 2022 | $31.75 | $26.47 | $5.28 | 564,927,599.0 | +12.65% |
0.58%
Cap:
|
Volume (24h):