EWZ Historical Prices
NYSEARCA: EWZiSharesFocused RegionETFUSD
43.54+0.95 (+2.23%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
EWZ price history
The price history for iShares MSCI Brazil (EWZ) on this page begins on July 10, 2000, when the stock closed at $18.88; it most recently closed at $43.54 on October 5, 2026. The highest price in this record is $102.21, reached on May 26, 2008; the latest close is 57.4% below that peak. Across the 25 complete calendar years in the table, EWZ finished higher in 13 and lower in 12. Its best year was 2003 (+108.0%) and its worst was 2008 (-52.9%).
Over roughly 26 years the share price changed +130.7%, a 3.2% compound annual price return (excluding dividends). In the last 12 months alone, EWZ has gained 46.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
EWZ returns
1 week
+14.01%
1 month
+14.37%
3 months
+21.18%
6 months
+5.35%
Year to date
+37.05%
1 year
+46.75%
3 years
+44.03%
5 years
+30.91%
EWZ price return, excluding dividends.
EWZ annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 43.54 | +35.22% |
| 2025 | 32.20 | +43.43% |
| 2024 | 22.45 | -35.78% |
| 2023 | 34.96 | +24.99% |
| 2022 | 27.97 | -0.36% |
| 2021 | 28.07 | -24.28% |
| 2020 | 37.07 | -22.75% |
| 2019 | 47.99 | +14.75% |
| 2018 | 41.82 | +3.39% |
| 2017 | 40.45 | +21.33% |
| 2016 | 33.34 | +61.22% |
| 2015 | 20.68 | -41.52% |
| 2014 | 35.36 | -18.58% |
| 2013 | 43.43 | -24.05% |
| 2012 | 57.18 | -0.37% |
| 2011 | 57.39 | -25.85% |
| 2010 | 77.40 | +3.74% |
| 2009 | 74.61 | +103.30% |
| 2008 | 36.70 | -52.95% |
| 2007 | 78.00 | +66.49% |
| 2006 | 46.85 | +40.40% |
| 2005 | 33.37 | +50.04% |
| 2004 | 22.24 | +28.33% |
| 2003 | 17.33 | +108.04% |
| 2002 | 8.33 | -36.85% |
| 2001 | 13.19 | -20.06% |
| 2000* | 16.50 | -12.58% |
EWZ daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 43.22 | 43.63 | 43.00 | 43.54 | +2.23% | |
| 42.34 | 43.12 | 42.20 | 42.59 | +0.52% | |
| 42.91 | 42.96 | 42.34 | 42.37 | -1.47% | |
| 43.55 | 43.56 | 42.62 | 43.00 | +0.05% | |
| 42.78 | 43.90 | 42.74 | 42.98 | +12.54% | |
| 37.46 | 38.22 | 36.82 | 38.19 | +2.83% | |
| 37.20 | 37.42 | 36.54 | 37.14 | -0.30% | |
| 36.99 | 37.48 | 36.73 | 37.25 | +2.14% | |
| 36.05 | 36.49 | 35.97 | 36.47 | +0.72% | |
| 36.18 | 36.60 | 36.12 | 36.21 | -1.66% | |
| 36.66 | 36.97 | 36.42 | 36.82 | -0.24% | |
| 37.29 | 37.50 | 36.82 | 36.91 | -1.23% | |
| 38.28 | 38.39 | 37.35 | 37.37 | -2.33% | |
| 37.57 | 38.35 | 37.52 | 38.26 | +0.50% | |
| 37.94 | 38.18 | 37.67 | 38.07 | +1.47% | |
| 37.44 | 37.56 | 37.20 | 37.52 | -0.58% | |
| 37.63 | 37.89 | 36.86 | 37.74 | +0.69% | |
| 37.50 | 37.82 | 37.24 | 37.48 | -0.79% | |
| 37.60 | 38.07 | 37.56 | 37.78 | +0.16% | |
| 37.26 | 37.87 | 37.18 | 37.72 | -1.23% | |
| 38.63 | 38.64 | 37.89 | 38.19 | -0.96% | |
| 37.64 | 38.84 | 37.61 | 38.56 | +1.29% | |
| 38.36 | 38.50 | 37.89 | 38.07 | -1.40% | |
| 38.69 | 39.10 | 38.49 | 38.61 | +1.98% | |
| 37.60 | 38.26 | 37.55 | 37.86 | -0.71% | |
| 38.87 | 38.87 | 37.89 | 38.13 | +0.11% | |
| 37.04 | 38.22 | 36.95 | 38.09 | +4.16% | |
| 36.10 | 36.98 | 36.07 | 36.57 | +1.50% | |
| 36.18 | 36.34 | 35.80 | 36.03 | +1.35% | |
| 35.69 | 35.70 | 35.00 | 35.55 | -0.59% | |
| 35.63 | 35.79 | 35.36 | 35.76 | +0.11% | |
| 35.98 | 36.12 | 35.69 | 35.72 | -0.45% | |
| 35.30 | 35.90 | 34.98 | 35.88 | +2.02% | |
| 34.66 | 35.56 | 34.64 | 35.17 | +0.31% | |
| 34.44 | 35.28 | 34.44 | 35.06 | +2.69% | |
| 34.17 | 34.61 | 34.06 | 34.14 | -0.35% | |
| 34.65 | 34.93 | 34.25 | 34.26 | +1.66% | |
| 33.88 | 34.31 | 33.65 | 33.70 | -0.79% | |
| 34.18 | 34.21 | 33.82 | 33.97 | +0.12% | |
| 34.01 | 34.06 | 33.44 | 33.93 | +0.47% | |
| 33.87 | 34.07 | 33.57 | 33.77 | -0.27% | |
| 33.93 | 34.11 | 33.81 | 33.86 | -0.35% | |
| 35.06 | 35.11 | 33.87 | 33.98 | -3.44% | |
| 35.30 | 35.37 | 35.07 | 35.19 | -0.42% | |
| 36.02 | 36.03 | 35.22 | 35.34 | -1.31% | |
| 36.22 | 36.25 | 35.76 | 35.81 | -0.83% | |
| 36.54 | 36.81 | 36.09 | 36.11 | +0.06% | |
| 36.68 | 36.73 | 36.00 | 36.09 | -0.91% | |
| 36.60 | 36.69 | 36.29 | 36.42 | -0.63% | |
| 36.51 | 36.84 | 36.15 | 36.65 | +0.33% | |
| 35.78 | 36.56 | 35.70 | 36.53 | +2.99% | |
| 35.96 | 36.05 | 35.46 | 35.47 | -1.61% | |
| 36.08 | 36.27 | 35.93 | 36.05 | +0.50% | |
| 35.73 | 35.92 | 35.67 | 35.87 | +0.39% | |
| 35.94 | 36.23 | 35.69 | 35.73 | -1.22% | |
| 36.26 | 36.51 | 36.05 | 36.17 | -1.23% | |
| 36.00 | 36.65 | 36.00 | 36.62 | +2.81% | |
| 35.49 | 35.67 | 35.29 | 35.62 | +0.39% | |
| 35.40 | 35.66 | 35.30 | 35.48 | +0.71% | |
| 35.08 | 35.40 | 34.97 | 35.23 | -0.28% | |
| 35.59 | 35.65 | 35.24 | 35.33 | -1.53% | |
| 36.01 | 36.07 | 35.74 | 35.88 | -0.42% | |
| 35.92 | 36.25 | 35.85 | 36.03 | +1.81% | |
| 35.82 | 35.91 | 35.38 | 35.39 | -1.50% | |
| 35.60 | 35.99 | 35.56 | 35.93 | +2.77% | |
| 34.48 | 35.07 | 34.37 | 34.96 | +1.60% | |
| 34.48 | 34.60 | 34.20 | 34.41 | -0.66% | |
| 34.87 | 35.23 | 34.55 | 34.64 | -0.80% | |
| 34.54 | 34.93 | 34.36 | 34.92 | +1.42% | |
| 34.46 | 34.93 | 34.24 | 34.43 | +0.73% | |
| 33.96 | 34.47 | 33.88 | 34.18 | -0.93% | |
| 34.11 | 34.59 | 34.01 | 34.50 | -0.14% | |
| 34.60 | 34.69 | 34.38 | 34.55 | -0.35% | |
| 34.14 | 34.84 | 34.10 | 34.67 | +1.43% | |
| 34.10 | 34.52 | 33.87 | 34.18 | +0.97% | |
| 33.99 | 34.08 | 33.61 | 33.85 | -0.88% | |
| 33.79 | 34.23 | 33.77 | 34.15 | -0.35% | |
| 34.22 | 34.42 | 34.03 | 34.27 | +1.60% | |
| 33.91 | 34.15 | 33.60 | 33.73 | -1.11% | |
| 34.76 | 35.17 | 33.96 | 34.11 | -0.87% | |
| 34.44 | 34.59 | 34.23 | 34.41 | -0.66% | |
| 35.46 | 35.62 | 34.55 | 34.64 | -1.31% | |
| 34.99 | 35.22 | 34.84 | 35.10 | +0.83% | |
| 34.00 | 34.93 | 33.86 | 34.81 | +3.05% | |
| 33.74 | 34.07 | 33.63 | 33.78 | -0.41% | |
| 33.99 | 34.28 | 33.58 | 33.92 | +0.68% | |
| 33.98 | 34.10 | 33.53 | 33.69 | -0.94% | |
| 34.29 | 34.60 | 33.95 | 34.01 | -2.21% | |
| 34.90 | 35.03 | 34.68 | 34.78 | +0.40% | |
| 35.01 | 35.13 | 34.45 | 34.64 | -3.19% | |
| 35.52 | 35.98 | 35.43 | 35.78 | +0.31% | |
| 35.62 | 35.81 | 35.49 | 35.67 | -0.67% | |
| 35.70 | 35.99 | 35.53 | 35.91 | -0.55% | |
| 36.08 | 36.48 | 35.86 | 36.11 | 0.00% | |
| 36.28 | 36.56 | 36.05 | 36.11 | -1.04% | |
| 36.70 | 36.76 | 36.19 | 36.49 | +0.33% | |
| 36.69 | 36.74 | 36.15 | 36.37 | -1.73% | |
| 36.45 | 37.28 | 36.32 | 37.01 | +0.71% | |
| 36.23 | 36.92 | 36.21 | 36.75 | +2.40% | |
| 35.72 | 36.29 | 35.72 | 35.89 | -2.31% | |
| 36.48 | 36.76 | 36.26 | 36.74 | +1.41% | |
| 36.04 | 36.36 | 35.88 | 36.23 | -2.42% | |
| 37.19 | 37.41 | 36.99 | 37.13 | +0.95% | |
| 37.82 | 38.17 | 36.68 | 36.78 | -3.82% | |
| 38.33 | 38.54 | 38.05 | 38.24 | -1.09% | |
| 39.15 | 39.25 | 38.52 | 38.66 | -1.18% | |
| 39.47 | 39.50 | 39.12 | 39.12 | +0.82% | |
| 39.48 | 39.52 | 38.74 | 38.80 | -2.76% | |
| 40.02 | 40.04 | 39.54 | 39.90 | +0.48% | |
| 39.57 | 39.93 | 39.34 | 39.71 | +1.72% | |
| 39.54 | 39.71 | 38.99 | 39.04 | -0.99% | |
| 39.74 | 39.78 | 39.29 | 39.43 | -0.68% | |
| 39.11 | 39.77 | 39.02 | 39.70 | +2.72% | |
| 39.35 | 39.35 | 38.61 | 38.65 | -2.62% | |
| 39.49 | 39.79 | 39.24 | 39.69 | -0.50% | |
| 40.20 | 40.34 | 39.87 | 39.89 | -0.13% | |
| 39.81 | 39.95 | 39.55 | 39.94 | -0.37% | |
| 40.68 | 40.80 | 39.92 | 40.09 | -1.23% | |
| 41.27 | 41.33 | 40.55 | 40.59 | -0.49% | |
| 41.41 | 41.77 | 40.79 | 40.79 | -1.23% | |
| 41.44 | 41.45 | 41.03 | 41.30 | +0.34% | |
| 41.87 | 41.89 | 41.12 | 41.16 | -0.75% | |
| 41.66 | 41.67 | 41.19 | 41.47 | +0.02% | |
| 41.85 | 41.90 | 41.37 | 41.46 | -0.65% | |
| 41.76 | 42.02 | 41.64 | 41.73 | +0.51% | |
| 41.12 | 41.60 | 40.86 | 41.52 | +0.46% | |
| 40.96 | 41.33 | 40.91 | 41.33 | +1.95% | |
| 39.87 | 40.57 | 39.86 | 40.54 | +2.48% | |
| 40.04 | 40.13 | 39.27 | 39.56 | +2.86% | |
| 38.31 | 38.49 | 37.85 | 38.46 | -0.21% | |
| 38.48 | 38.75 | 38.36 | 38.54 | +0.50% | |
| 37.87 | 38.75 | 37.76 | 38.35 | -0.05% | |
| 38.54 | 38.81 | 38.28 | 38.37 | -0.05% | |
| 37.40 | 38.39 | 37.29 | 38.39 | +4.41% | |
| 37.00 | 37.25 | 36.50 | 36.77 | +0.38% | |
| 36.49 | 37.14 | 36.46 | 36.63 | -0.46% | |
| 37.14 | 37.44 | 36.75 | 36.80 | -1.97% | |
| 37.35 | 37.80 | 37.20 | 37.54 | +2.37% | |
| 36.16 | 36.85 | 36.11 | 36.67 | -0.49% | |
| 36.02 | 37.18 | 35.90 | 36.85 | +5.11% | |
| 35.92 | 35.93 | 34.82 | 35.06 | -3.95% | |
| 35.46 | 36.81 | 35.34 | 36.50 | +0.66% | |
| 36.55 | 36.90 | 36.23 | 36.26 | -1.23% | |
| 37.00 | 37.31 | 36.60 | 36.71 | +0.49% | |
| 36.20 | 36.72 | 36.12 | 36.53 | +2.93% | |
| 36.51 | 36.65 | 35.31 | 35.49 | -1.74% | |
| 36.94 | 36.95 | 36.02 | 36.12 | -3.96% | |
| 37.58 | 38.07 | 37.24 | 37.61 | +0.21% | |
| 37.09 | 38.13 | 36.85 | 37.53 | +1.16% | |
| 36.27 | 37.27 | 35.96 | 37.10 | +2.26% | |
| 35.85 | 36.44 | 35.66 | 36.28 | -0.22% | |
| 36.81 | 37.05 | 36.07 | 36.36 | -3.01% | |
| 37.46 | 37.72 | 37.18 | 37.49 | +1.82% | |
| 36.56 | 37.24 | 35.76 | 36.82 | -4.71% | |
| 37.93 | 38.88 | 37.84 | 38.64 | -0.23% | |
| 38.74 | 39.12 | 38.62 | 38.73 | -0.95% | |
| 39.26 | 39.27 | 38.57 | 39.10 | -1.24% | |
| 39.58 | 39.69 | 39.20 | 39.59 | +0.30% | |
| 38.95 | 39.53 | 38.81 | 39.47 | +1.81% | |
| 39.22 | 39.65 | 38.67 | 38.77 | -1.52% | |
| 38.48 | 39.37 | 38.44 | 39.37 | +1.97% | |
| 38.09 | 38.65 | 37.93 | 38.61 | +1.53% | |
| 38.15 | 38.67 | 37.73 | 38.03 | +0.77% | |
| 37.87 | 38.05 | 37.22 | 37.74 | -0.84% | |
| 37.89 | 38.11 | 37.34 | 38.06 | -1.12% | |
| 39.22 | 39.35 | 38.26 | 38.49 | -1.71% | |
| 39.11 | 39.45 | 38.79 | 39.16 | +2.19% | |
| 38.30 | 38.53 | 38.14 | 38.32 | -0.26% | |
| 37.82 | 38.54 | 37.71 | 38.42 | +2.29% | |
| 37.41 | 37.58 | 37.05 | 37.56 | +1.76% | |
| 37.21 | 37.52 | 36.69 | 36.91 | -0.19% | |
| 37.83 | 37.83 | 36.69 | 36.98 | -2.79% | |
| 38.48 | 38.64 | 37.70 | 38.04 | +1.58% | |
| 37.00 | 37.55 | 36.97 | 37.45 | +1.11% | |
| 37.75 | 37.93 | 36.77 | 37.04 | -2.83% | |
| 38.69 | 38.88 | 37.38 | 38.12 | -0.55% | |
| 38.30 | 38.45 | 37.72 | 38.33 | +1.16% | |
| 37.50 | 37.97 | 37.40 | 37.89 | +3.50% | |
| 36.54 | 36.90 | 36.40 | 36.61 | +0.05% | |
| 36.04 | 36.89 | 35.85 | 36.59 | +1.78% | |
| 35.55 | 36.22 | 35.46 | 35.95 | +2.66% | |
| 34.21 | 35.04 | 34.19 | 35.02 | +4.16% | |
| 33.03 | 33.78 | 33.00 | 33.62 | +1.36% | |
| 33.14 | 33.25 | 32.90 | 33.17 | -0.57% | |
| 33.25 | 33.60 | 33.05 | 33.36 | +0.60% | |
| 32.73 | 33.17 | 32.73 | 33.16 | +1.62% | |
| 32.93 | 32.93 | 32.46 | 32.63 | -0.91% | |
| 32.94 | 33.10 | 32.90 | 32.93 | -0.39% | |
| 33.17 | 33.38 | 33.06 | 33.06 | +0.55% | |
| 32.78 | 32.91 | 32.73 | 32.88 | +0.55% | |
| 32.80 | 32.85 | 32.61 | 32.70 | -1.24% | |
| 33.20 | 33.39 | 33.05 | 33.11 | +0.98% | |
| 32.27 | 32.89 | 32.13 | 32.79 | +1.83% | |
| 32.30 | 32.31 | 31.96 | 32.20 | +1.35% | |
| 31.92 | 31.95 | 31.70 | 31.77 | -0.69% | |
| 31.91 | 32.15 | 31.82 | 31.99 | +1.81% | |
| 31.45 | 31.57 | 31.28 | 31.42 | -0.98% | |
| 31.50 | 31.75 | 31.48 | 31.73 | +0.57% | |
| 31.73 | 31.76 | 31.52 | 31.55 | -0.32% | |
| 31.24 | 31.67 | 31.20 | 31.65 | +2.20% | |
| 30.97 | 31.11 | 30.79 | 30.97 | -0.64% | |
| 31.45 | 31.57 | 31.09 | 31.17 | 0.00% | |
| 31.04 | 31.40 | 30.96 | 31.17 | +0.55% | |
| 31.10 | 31.24 | 30.72 | 31.00 | -1.90% | |
| 32.10 | 32.10 | 31.57 | 31.60 | -5.90% | |
| 33.76 | 33.92 | 33.51 | 33.58 | +0.78% | |
| 33.53 | 33.61 | 33.03 | 33.32 | +0.48% | |
| 32.92 | 33.37 | 32.89 | 33.16 | +1.19% | |
| 32.61 | 33.00 | 32.39 | 32.77 | +0.09% | |
| 32.18 | 32.90 | 32.17 | 32.74 | -0.03% | |
| 33.14 | 33.22 | 32.48 | 32.75 | +0.68% | |
| 34.57 | 34.70 | 32.43 | 32.53 | -6.31% | |
| 34.70 | 34.80 | 34.55 | 34.72 | +1.52% | |
| 34.17 | 34.34 | 34.04 | 34.20 | +0.50% | |
| 33.83 | 34.05 | 33.68 | 34.03 | +1.89% | |
| 33.37 | 33.64 | 33.34 | 33.40 | -0.62% | |
| 33.59 | 33.67 | 33.44 | 33.61 | +0.42% | |
| 33.03 | 33.48 | 32.98 | 33.47 | +2.83% | |
| 32.15 | 32.59 | 32.00 | 32.55 | +1.09% | |
| 32.32 | 32.37 | 32.13 | 32.20 | +0.53% | |
| 31.94 | 32.15 | 31.56 | 32.03 | +0.41% | |
| 32.73 | 32.85 | 31.85 | 31.90 | -1.82% | |
| 32.46 | 32.65 | 32.37 | 32.49 | -0.67% | |
| 32.65 | 32.86 | 32.51 | 32.71 | -0.21% | |
| 33.05 | 33.12 | 32.64 | 32.78 | -1.21% | |
| 33.07 | 33.45 | 32.91 | 33.18 | +0.61% | |
| 33.24 | 33.41 | 32.84 | 32.98 | -0.72% | |
| 33.32 | 33.35 | 32.95 | 33.22 | -0.81% | |
| 33.43 | 33.62 | 33.32 | 33.49 | +2.35% | |
| 32.63 | 32.73 | 32.50 | 32.72 | +1.30% | |
| 31.93 | 32.30 | 31.71 | 32.30 | +0.81% | |
| 32.36 | 32.36 | 31.97 | 32.04 | -0.19% | |
| 31.51 | 32.13 | 31.49 | 32.10 | +2.95% | |
| 31.26 | 31.44 | 31.16 | 31.18 | -1.08% | |
| 31.44 | 31.62 | 31.33 | 31.52 | +1.12% | |
| 31.13 | 31.21 | 30.98 | 31.17 | +0.39% | |
| 30.91 | 31.17 | 30.88 | 31.05 | -0.42% | |
| 31.21 | 31.39 | 31.07 | 31.18 | +0.84% | |
| 30.80 | 30.99 | 30.70 | 30.92 | +0.49% | |
| 30.96 | 30.96 | 30.70 | 30.77 | +0.95% | |
| 30.82 | 30.89 | 30.44 | 30.48 | +0.03% | |
| 30.39 | 30.57 | 30.20 | 30.47 | +1.47% | |
| 29.93 | 30.16 | 29.86 | 30.03 | +0.30% | |
| 30.02 | 30.20 | 29.89 | 29.94 | -0.93% | |
| 30.00 | 30.39 | 29.94 | 30.22 | +1.72% | |
| 29.12 | 29.77 | 29.07 | 29.71 | +1.61% | |
| 29.27 | 29.64 | 29.18 | 29.24 | -0.27% | |
| 29.20 | 29.55 | 29.19 | 29.32 | +0.76% | |
| 28.87 | 29.34 | 28.83 | 29.10 | -0.27% | |
| 29.16 | 29.35 | 29.02 | 29.18 | +1.35% | |
| 29.62 | 29.64 | 28.66 | 28.79 | -2.97% | |
| 30.03 | 30.12 | 29.61 | 29.67 | — |