iShares Inc iShares MSCI Brazil ETF (EWZ)

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

Date Range:

2025-04-04 - 2025-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
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	26,800,934	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	26.78	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
5/19/2025	27.83	28.35	27.83	28.18	20,192,370	27.66
5/16/2025	27.65	28.10	27.62	28.00	21,741,325	27.49
5/15/2025	28.22	28.30	27.83	28.01	29,819,590	27.50
5/14/2025	28.25	28.41	28.11	28.20	33,200,174	27.68
5/13/2025	27.89	28.45	27.80	28.33	41,362,665	27.81
5/12/2025	27.68	27.73	27.35	27.49	24,173,960	26.99
5/09/2025	27.53	27.68	27.48	27.56	17,650,668	27.06
5/08/2025	27.14	27.67	27.09	27.48	36,672,174	26.98
5/07/2025	26.60	26.60	26.28	26.40	16,201,132	25.92
5/06/2025	26.62	26.70	26.49	26.61	11,184,778	26.12
5/05/2025	27.20	27.20	26.70	26.71	21,655,184	26.22
5/02/2025	27.20	27.28	27.02	27.12	13,493,862	26.62
5/01/2025	27.07	27.07	26.70	26.88	18,544,357	26.39
4/30/2025	26.97	27.11	26.79	27.04	29,967,285	26.55
4/29/2025	27.20	27.52	27.12	27.36	19,282,228	26.86
4/28/2025	27.01	27.27	26.94	27.21	25,972,041	26.71
4/25/2025	26.79	27.01	26.73	26.94	20,177,186	26.45
4/24/2025	26.58	26.86	26.36	26.74	20,746,375	26.25
4/23/2025	26.44	26.62	26.20	26.31	27,029,295	25.83
4/22/2025	25.32	25.91	25.30	25.86	23,951,242	25.39
4/21/2025	25.28	25.39	24.94	25.20	13,594,808	24.74
4/17/2025	24.80	25.45	24.77	25.22	26,992,502	24.76
4/16/2025	24.73	25.05	24.68	24.79	13,459,781	24.34
4/15/2025	24.99	25.16	24.82	24.86	18,270,322	24.41
4/14/2025	25.07	25.14	24.71	25.01	20,164,300	24.55
4/11/2025	24.17	24.83	24.08	24.69	25,823,529	24.24
4/10/2025	24.37	24.57	23.67	24.19	31,770,014	23.75
4/09/2025	23.11	25.06	23.05	24.71	52,158,054	24.26
4/08/2025	24.63	24.64	23.29	23.44	33,917,197	23.01
4/07/2025	23.81	24.91	23.59	23.95	47,051,933	23.51
4/04/2025	25.10	25.17	24.32	24.50	53,970,382	24.05