MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EWZ — iShares MSCI Brazil ETF
NYSE ArcaiShares MSCI Brazil ETF
$38.19
+1.05(+2.83%)
- O
- 37.46
- H
- 38.22
- L
- 36.82
- V
- 54.65M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$38.19
Period Return+47.68%
Period High$42.02
Period Low$25.30
Avg Daily Volume27.98M
Total Trading Days365
EWZ — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $37.46 | $38.22 | $36.82 | $38.19 | +$1.05 | +2.83% | 54,648,519 | $37.55 | $36.82 $38.22 |
| Oct 1, 2026 | $37.20 | $37.42 | $36.54 | $37.14 | $-0.11 | -0.30% | 35,173,622 | $36.99 | $36.54 $37.42 |
| Sep 30, 2026 | $36.99 | $37.48 | $36.73 | $37.25 | +$0.78 | +2.14% | 31,140,494 | $37.18 | $36.73 $37.48 |
| Sep 29, 2026 | $36.05 | $36.49 | $35.97 | $36.47 | +$0.26 | +0.72% | 28,945,039 | $36.24 | $35.97 $36.49 |
| Sep 28, 2026 | $36.18 | $36.60 | $36.12 | $36.21 | $-0.61 | -1.66% | 20,002,257 | $36.34 | $36.12 $36.60 |
| Sep 25, 2026 | $36.66 | $36.97 | $36.42 | $36.82 | $-0.09 | -0.24% | 15,962,763 | $36.70 | $36.42 $36.97 |
| Sep 24, 2026 | $37.29 | $37.50 | $36.82 | $36.91 | $-0.46 | -1.23% | 29,995,243 | $37.06 | $36.82 $37.50 |
| Sep 23, 2026 | $38.28 | $38.39 | $37.35 | $37.37 | $-0.89 | -2.33% | 33,378,395 | $37.71 | $37.35 $38.39 |
| Sep 22, 2026 | $37.57 | $38.35 | $37.52 | $38.26 | +$0.19 | +0.50% | 24,150,747 | $37.99 | $37.52 $38.35 |
| Sep 21, 2026 | $37.94 | $38.18 | $37.67 | $38.07 | +$0.55 | +1.47% | 26,492,551 | $37.98 | $37.67 $38.18 |
| Sep 18, 2026 | $37.44 | $37.56 | $37.20 | $37.52 | $-0.22 | -0.58% | 19,320,851 | $37.40 | $37.20 $37.56 |
| Sep 17, 2026 | $37.63 | $37.89 | $36.86 | $37.74 | +$0.26 | +0.69% | 20,915,877 | $37.53 | $36.86 $37.89 |
| Sep 16, 2026 | $37.50 | $37.82 | $37.24 | $37.48 | $-0.30 | -0.79% | 21,143,088 | $37.50 | $37.24 $37.82 |
| Sep 15, 2026 | $37.60 | $38.07 | $37.56 | $37.78 | +$0.06 | +0.16% | 16,819,407 | $37.80 | $37.56 $38.07 |
| Sep 14, 2026 | $37.26 | $37.87 | $37.18 | $37.72 | $-0.47 | -1.23% | 21,585,569 | $37.54 | $37.18 $37.87 |
| Sep 11, 2026 | $38.63 | $38.64 | $37.89 | $38.19 | $-0.37 | -0.96% | 16,978,102 | $38.22 | $37.89 $38.64 |
| Sep 10, 2026 | $37.64 | $38.84 | $37.61 | $38.56 | +$0.49 | +1.29% | 25,460,096 | $38.45 | $37.61 $38.84 |
| Sep 9, 2026 | $38.36 | $38.50 | $37.89 | $38.07 | $-0.54 | -1.40% | 23,578,282 | $38.15 | $37.89 $38.50 |
| Sep 8, 2026 | $38.69 | $39.10 | $38.49 | $38.61 | +$0.75 | +1.98% | 44,626,629 | $38.73 | $38.49 $39.10 |
| Sep 4, 2026 | $37.60 | $38.26 | $37.55 | $37.86 | $-0.27 | -0.71% | 24,808,766 | $37.91 | $37.55 $38.26 |
| Sep 3, 2026 | $38.87 | $38.87 | $37.89 | $38.13 | +$0.04 | +0.11% | 24,672,728 | $38.29 | $37.89 $38.87 |
| Sep 2, 2026 | $37.04 | $38.22 | $36.95 | $38.09 | +$1.52 | +4.16% | 40,183,990 | $37.89 | $36.95 $38.22 |
| Sep 1, 2026 | $36.10 | $36.98 | $36.07 | $36.57 | +$0.54 | +1.50% | 33,482,611 | $36.71 | $36.07 $36.98 |
| Aug 31, 2026 | $36.18 | $36.34 | $35.80 | $36.03 | +$0.48 | +1.35% | 24,264,857 | $36.02 | $35.80 $36.34 |
| Aug 28, 2026 | $35.69 | $35.70 | $35.00 | $35.55 | $-0.21 | -0.59% | 26,074,566 | $35.34 | $35.00 $35.70 |
| Aug 27, 2026 | $35.63 | $35.79 | $35.36 | $35.76 | +$0.04 | +0.11% | 16,919,372 | $35.63 | $35.36 $35.79 |
| Aug 26, 2026 | $35.98 | $36.12 | $35.69 | $35.72 | $-0.16 | -0.45% | 22,089,291 | $35.82 | $35.69 $36.12 |
| Aug 25, 2026 | $35.30 | $35.90 | $34.98 | $35.88 | +$0.71 | +2.02% | 38,360,928 | $35.60 | $34.98 $35.90 |
| Aug 24, 2026 | $34.66 | $35.56 | $34.64 | $35.17 | +$0.11 | +0.31% | 19,131,043 | $35.20 | $34.64 $35.56 |
| Aug 21, 2026 | $34.44 | $35.28 | $34.44 | $35.06 | +$0.92 | +2.69% | 26,912,667 | $35.01 | $34.44 $35.28 |