iShares MSCI Brazil ETF (EWZ)

Historical Prices For iShares MSCI Brazil ETF (EWZ)

Date Range:

2025-09-09 - 2025-12-09

Date	Open	High	Low	Close	Volume	Adjusted Close
12/08/2025	33.14	33.22	32.48	32.75	44,068,112	32.75
12/05/2025	34.57	34.70	32.43	32.53	135,473,800	32.53
12/04/2025	34.70	34.80	34.55	34.72	34,992,242	34.72
12/03/2025	34.17	34.34	34.04	34.20	20,869,200	34.20
12/02/2025	33.83	34.05	33.67	34.03	25,705,467	34.03
12/01/2025	33.37	33.64	33.34	33.40	15,597,922	33.40
11/28/2025	33.59	33.66	33.44	33.61	15,012,428	33.61
11/26/2025	33.03	33.48	32.98	33.47	26,604,159	33.47
11/25/2025	32.15	32.59	32.00	32.55	20,308,065	32.55
11/24/2025	32.31	32.37	32.13	32.20	17,514,929	32.20
11/21/2025	31.94	32.15	31.55	32.03	31,199,593	32.03
11/20/2025	32.73	32.85	31.84	31.90	27,673,899	31.90
11/19/2025	32.46	32.65	32.37	32.49	22,199,929	32.49
11/18/2025	32.65	32.86	32.51	32.71	17,725,541	32.71
11/17/2025	33.05	33.12	32.64	32.78	32,101,475	32.78
11/14/2025	33.07	33.45	32.91	33.18	40,963,375	33.18
11/13/2025	33.24	33.41	32.84	32.98	24,373,517	32.98
11/12/2025	33.32	33.35	32.95	33.22	34,807,541	33.22
11/11/2025	33.43	33.62	33.32	33.49	41,987,842	33.49
11/10/2025	32.63	32.73	32.50	32.72	23,373,833	32.72
11/07/2025	31.93	32.30	31.71	32.30	21,474,032	32.30
11/06/2025	32.36	32.36	31.97	32.04	22,377,827	32.04
11/05/2025	31.51	32.13	31.49	32.10	34,648,434	32.10
11/04/2025	31.26	31.44	31.16	31.18	20,361,376	31.18
11/03/2025	31.44	31.62	31.32	31.52	15,008,669	31.52
10/31/2025	31.13	31.21	30.98	31.17	15,513,359	31.17
10/30/2025	30.91	31.17	30.88	31.05	19,757,509	31.05
10/29/2025	31.21	31.39	31.07	31.18	26,089,472	31.18
10/28/2025	30.80	30.99	30.70	30.92	13,169,052	30.92
10/27/2025	30.96	30.96	30.70	30.77	20,274,795	30.77
10/24/2025	30.82	30.89	30.44	30.48	15,375,994	30.48
10/23/2025	30.39	30.57	30.20	30.47	20,642,018	30.47
10/22/2025	29.93	30.16	29.86	30.03	26,662,704	30.03
10/21/2025	30.02	30.20	29.89	29.94	25,782,193	29.94
10/20/2025	30.00	30.39	29.94	30.22	17,832,859	30.22
10/17/2025	29.12	29.77	29.07	29.71	18,520,827	29.71
10/16/2025	29.27	29.64	29.18	29.24	27,033,960	29.24
10/15/2025	29.20	29.55	29.19	29.32	25,713,030	29.32
10/14/2025	28.87	29.34	28.82	29.10	29,166,419	29.10
10/13/2025	29.16	29.35	29.02	29.18	26,812,140	29.18
10/10/2025	29.62	29.64	28.66	28.79	57,542,591	28.79
10/09/2025	30.03	30.12	29.61	29.67	19,748,934	29.67
10/08/2025	29.87	29.92	29.74	29.87	17,955,482	29.87
10/07/2025	30.03	30.07	29.64	29.68	30,014,776	29.68
10/06/2025	30.44	30.46	30.22	30.31	23,565,938	30.31
10/03/2025	30.22	30.39	30.11	30.33	27,077,437	30.33
10/02/2025	30.62	30.66	30.00	30.24	39,252,392	30.24
10/01/2025	31.11	31.16	30.52	30.58	35,845,586	30.58
9/30/2025	31.21	31.21	30.78	31.00	21,898,269	31.00
9/29/2025	31.13	31.25	30.97	30.99	24,350,115	30.99
9/26/2025	30.70	30.77	30.58	30.73	15,899,977	30.73
9/25/2025	30.96	30.96	30.55	30.58	32,002,753	30.58
9/24/2025	31.14	31.26	30.98	31.05	22,707,618	31.05
9/23/2025	30.87	31.46	30.82	31.32	32,622,107	31.32
9/22/2025	30.63	30.86	30.39	30.79	27,532,796	30.79
9/19/2025	30.91	30.98	30.77	30.93	22,504,955	30.93
9/18/2025	30.95	31.00	30.75	30.82	18,200,377	30.82
9/17/2025	30.71	31.25	30.71	30.94	39,750,494	30.94
9/16/2025	30.67	30.75	30.48	30.69	26,428,340	30.69
9/15/2025	30.25	30.64	30.21	30.51	27,908,929	30.51
9/12/2025	29.94	30.23	29.87	30.03	21,274,747	30.03
9/11/2025	29.88	30.28	29.84	30.05	24,840,979	30.05
9/10/2025	29.68	29.99	29.68	29.79	23,810,137	29.79
9/09/2025	29.56	29.70	29.47	29.54	14,692,045	29.54