NYSE Arca · EWZ · ETF
iShares MSCI Brazil ETF (EWZ) ETF price history
Every NYSE Arca trading session of iShares MSCI Brazil ETF from Jul 14, 2000 to Sep 28, 2026: 6,590 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
EWZ adjusted close, 2000 to 2026
- $45.19
- All time high, 2008
- $41.62
- 52 week high, $27.43 low
- 6,590
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
EWZ key facts
- iShares MSCI Brazil ETF (EWZ) closed at $36.21 on Sep 28, 2026 on NYSE Arca.
- EWZ's all time high close is $45.19, set on May 20, 2008; its all time low close is $2.17 on Oct 16, 2002.
- EWZ's 52 week range is $27.43 to $41.62.
- EWZ returned +23.1% over the year to Sep 28, 2026 and +66.4% over five years.
- Over ten years EWZ returned +75%, +5.8% a year compounded.
- EWZ's deepest drawdown was -77.2% from May 20, 2008 to Jan 21, 2016.
- DataCedar holds 6,590 daily sessions of EWZ history from Jul 14, 2000 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
EWZ price chart, 2000 to 2026
EWZ returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.9% |
| 3 months | +4.4% |
| 6 months | -0.2% |
| Year to date | +14.3% |
| 1 year | +23.1% |
| 3 years | +41.6% |
| 5 years | +66.4% |
| 10 years | +75.5% |
| Since Jul 14, 2000 | +409.3% |
| Compound annual growth, 26.2 years | +6.4% |
EWZ records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $45.19 on May 20, 2008
- All time low close
- $2.17 on Oct 16, 2002
- 52 week high
- $41.62 on Apr 14, 2026
- 52 week low
- $27.43 on Oct 10, 2025
- Deepest drawdown
- -77.2% from May 20, 2008 to Jan 21, 2016, not yet recovered
- Best single session
- +25.6% on Oct 13, 2008
- Worst single session
- -23.1% on Mar 16, 2020
- Volatility, 1 year annualised
- 25.4%
- Sessions closing higher, 1 year
- 51%
- Growth of 1 since 2000
- 5.1×
- Best calendar year
- 2009, +122%
- Worst calendar year
- 2008, -54%
EWZ price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jul 14, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $32.00 | $41.62 | $31.66 | $36.21 | +15.1% | 5.4B | 185 |
| 2025 | $20.95 | $33.30 | $20.91 | $31.47 | +48.8% | 6.5B | 250 |
| 2024 | $30.16 | $30.32 | $20.91 | $21.15 | -30.4% | 5.4B | 252 |
| 2023 | $21.88 | $30.72 | $20.48 | $30.39 | +32.6% | 6.1B | 250 |
| 2022 | $20.06 | $28.83 | $19.23 | $22.92 | +12.1% | 7B | 251 |
| 2021 | $25.13 | $28.48 | $19.21 | $20.44 | -17.3% | 7.2B | 252 |
| 2020 | $31.25 | $31.72 | $13.18 | $24.72 | -20.4% | 7.4B | 253 |
| 2019 | $24.79 | $31.21 | $23.36 | $31.04 | +27.7% | 6.7B | 252 |
| 2018 | $25.56 | $29.51 | $19.21 | $24.32 | -2.5% | 6.6B | 251 |
| 2017 | $20.61 | $26.87 | $19.23 | $24.94 | +23.6% | 4.4B | 251 |
| 2016 | $12.06 | $23.01 | $10.26 | $20.18 | +64.5% | 5.3B | 252 |
| 2015 | $20.73 | $22.01 | $11.77 | $12.27 | -41.8% | 4.4B | 252 |
| 2014 | $24.35 | $31.05 | $18.76 | $21.07 | -15.5% | 5.4B | 252 |
| 2013 | $30.60 | $31.19 | $22.40 | $24.93 | -17.5% | 3.7B | 252 |
| 2012 | $31.00 | $37.10 | $25.82 | $30.21 | +0.4% | 3.7B | 250 |
| 2011 | $39.95 | $41.13 | $25.64 | $30.10 | -24.1% | 4B | 252 |
| 2010 | $37.61 | $40.51 | $28.21 | $39.68 | +7.8% | 4.6B | 252 |
| 2009 | $16.51 | $38.67 | $14.76 | $36.81 | +122.0% | 4.8B | 252 |
| 2008 | $36.88 | $45.97 | $12.07 | $16.58 | -54.3% | 4.3B | 253 |
| 2007 | $21.05 | $38.85 | $17.64 | $36.30 | +74.8% | 2.7B | 251 |
| 2006 | $14.74 | $21.17 | $13.68 | $20.76 | +43.3% | 967.8M | 251 |
| 2005 | $9.52 | $15.46 | $8.45 | $14.49 | +52.7% | 285M | 252 |
| 2004 | $7.09 | $9.54 | $5.07 | $9.49 | +33.6% | 160.7M | 252 |
| 2003 | $3.33 | $7.17 | $2.88 | $7.10 | +117.0% | 77.4M | 252 |
| 2002 | $5.30 | $5.77 | $2.17 | $3.27 | -36.3% | 108.8M | 252 |
| 2001 | $6.48 | $7.29 | $3.40 | $5.14 | -18.8% | 10M | 248 |
| 2000 | $7.06 | $7.82 | $5.52 | $6.33 | n/a | 445.6K | 118 |
EWZ monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $36.21 | +0.5% |
| August 2026 | $36.03 | -1.7% |
| July 2026 | $36.65 | +6.2% |
| June 2026 | $34.50 | -3.0% |
| May 2026 | $35.57 | -9.5% |
| April 2026 | $39.33 | +3.4% |
| March 2026 | $38.03 | -0.9% |
| February 2026 | $38.36 | +4.6% |
| January 2026 | $36.69 | +16.6% |
| December 2025 | $31.47 | -2.2% |
| November 2025 | $32.17 | +7.8% |
| October 2025 | $29.83 | +0.5% |
About the EWZ data
Daily bars. 6,590 sessions from Jul 14, 2000 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 14, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/EWZ/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- EWV ProShares UltraShort MSCI Japan
- EWW iShares MSCI Mexico ETF
- EWX State Street SPDR S&P Emerging Markets Small Cap ETF
- EWY iShares MSCI South Korea ETF
- EXEQ Wedbush ReturnOnLeadership U.S. Large-Cap ETF
- EXI iShares Global Industrials ETF
- EZA iShares MSCI South Africa Index Fund
- EZJ ProShares Ultra MSCI Japan
Common questions
EWZ share price history
