EWZ: iShares MSCI Brazil ETF

As of Friday, August 22nd, 2025

$ 28.61

+0.95 +3.43%

Open: 27.86
High: 28.67
Low: 27.79
Volume: 45,580,741
Previous Close on Thursday, August 21st, 2025

$ 27.66

-0.03 -0.11%

Open: 27.64
High: 27.74
Low: 27.48
Volume: 18,481,748

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 27.86 28.67 27.79 28.61 45,580,741 +0.95 +3.43
2025-08-21 27.64 27.74 27.48 27.66 18,481,748 -0.03 -0.11
2025-08-20 27.56 27.78 27.47 27.69 28,065,450 +0.33 +1.21
2025-08-19 27.62 27.74 27.33 27.36 40,421,188 -0.93 -3.29
2025-08-18 28.28 28.44 28.18 28.29 21,935,582 +0.09 +0.32
2025-08-15 28.22 28.47 28.08 28.20 25,470,424 +0.31 +1.11
2025-08-14 27.87 28.27 27.83 27.89 34,279,559 -0.29 -1.03
2025-08-13 28.20 28.32 28.11 28.18 29,293,139 -0.21 -0.74
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 28.67
On 2025-08-22		 27.33
On 2025-08-19		 0.41 1.45 28.44
On 2025-08-18		 27.33
On 2025-08-19		 -3.90 27.92
10D 28.67
On 2025-08-22		 27.33
On 2025-08-19		 0.80 2.88 28.47
On 2025-08-15		 27.33
On 2025-08-19		 -3.99 27.99
20D 28.67
On 2025-08-22		 26.30
On 2025-07-30		 1.67 6.20 28.47
On 2025-08-15		 27.33
On 2025-08-19		 -3.99 27.53
WTD 28.67
On 2025-08-22		 27.33
On 2025-08-19		 0.41 1.45 28.44
On 2025-08-18		 27.33
On 2025-08-19		 -3.90 27.92
MTD 28.67
On 2025-08-22		 26.57
On 2025-08-01		 2.06 7.76 28.47
On 2025-08-15		 27.33
On 2025-08-19		 -3.99 27.74
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,432,334
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,803
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,599
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,036,151
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,471,641
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,453,451
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
EWZ

iShares MSCI Brazil ETF

28.61 +0.95 +3.43 45,580,741