Skip to main content

Brazil Ishares MSCI ETF (NY: EWZ )

30.03 -0.15 (-0.50%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 30.93 31.08 30.67 30.67 28,275,420 +0.06(+0.19%)
Mar 30, 2022 30.76 30.91 30.49 30.61 26,785,670 -0.10(-0.32%)
Mar 29, 2022 30.71 30.89 30.41 30.71 28,492,022 +0.37(+1.23%)
Mar 28, 2022 30.28 30.42 29.87 30.33 28,472,498 -0.24(-0.77%)
Mar 25, 2022 30.41 30.60 30.24 30.57 24,290,420 +0.45(+1.51%)
Mar 24, 2022 29.70 30.23 29.54 30.11 33,402,144 +0.53(+1.78%)
Mar 23, 2022 29.20 29.80 29.17 29.59 24,523,542 +0.43(+1.47%)
Mar 22, 2022 29.20 29.25 28.91 29.16 22,731,428 +0.32(+1.13%)
Mar 21, 2022 28.50 28.86 28.44 28.83 27,945,056 +0.73(+2.60%)
Mar 18, 2022 27.28 28.13 27.13 28.10 42,782,516 +0.67(+2.45%)
Mar 17, 2022 26.85 27.52 26.68 27.43 35,283,340 +0.71(+2.67%)
Mar 16, 2022 26.32 26.74 25.99 26.72 29,933,952 +0.89(+3.45%)
Mar 15, 2022 25.88 26.13 25.69 25.82 33,338,976 -0.56(-2.12%)
Mar 14, 2022 27.14 27.14 26.23 26.38 35,882,648 -0.68(-2.52%)
Mar 11, 2022 27.89 27.93 26.96 27.06 36,556,644 -0.71(-2.54%)
Mar 10, 2022 27.08 27.79 27.77 22,835,872 +0.08(+0.29%)
Mar 09, 2022 27.58 27.86 27.49 27.69 28,917,188 +0.73(+2.71%)
Mar 08, 2022 27.06 27.27 26.72 26.96 31,835,410 +0.17(+0.64%)
Mar 07, 2022 27.80 27.82 26.76 26.79 55,111,732 -1.02(-3.67%)
Mar 04, 2022 27.45 27.83 27.27 27.81 35,837,808 -0.23(-0.81%)
Mar 03, 2022 28.10 28.19 27.82 28.04 39,064,568 +0.48(+1.74%)
Mar 02, 2022 26.94 27.67 26.48 27.56 47,377,380 +0.88(+3.28%)
Mar 01, 2022 26.68 27.41 26.40 26.68 44,427,836 +0.01(+0.03%)
Feb 28, 2022 26.24 26.92 26.16 26.68 25,455,132 -0.14(-0.51%)
Feb 25, 2022 26.20 26.82 26.29 26.81 30,508,062 +0.31(+1.16%)
Feb 24, 2022 25.95 26.64 25.70 26.50 69,800,592 -0.67(-2.48%)
Feb 23, 2022 27.47 27.51 27.11 27.18 32,481,462 +0.05(+0.18%)
Feb 22, 2022 27.11 27.28 26.91 27.13 35,122,316 +0.43(+1.61%)
Feb 18, 2022 26.70 0 +0.01(+0.03%)
Feb 17, 2022 27.03 27.04 26.61 26.69 30,532,554 -0.59(-2.17%)
Feb 16, 2022 27.11 27.42 27.06 27.28 31,099,654 +0.27(+0.99%)
Feb 15, 2022 26.85 27.02 26.66 27.02 28,533,278 +0.44(+1.65%)
Feb 14, 2022 26.62 26.74 26.42 26.58 34,643,708 +0.20(+0.77%)
Feb 11, 2022 26.56 27.04 26.20 26.38 67,852,824 +0.07(+0.28%)
Feb 10, 2022 26.25 26.71 26.23 26.30 35,305,636 +0.17(+0.65%)
Feb 09, 2022 25.88 26.35 25.83 26.13 27,084,062 +0.09(+0.34%)
Feb 08, 2022 25.77 26.04 25.64 26.04 25,305,414 +0.05(+0.19%)
Feb 07, 2022 25.71 26.11 25.67 25.99 29,119,036 +0.30(+1.17%)
Feb 04, 2022 25.43 25.80 25.33 25.69 33,726,280 -0.01(-0.03%)
Feb 03, 2022 25.57 25.52 25.70 37,321,048 -0.20(-0.78%)
Feb 02, 2022 25.91 25.96 25.58 25.90 41,106,224 -0.17(-0.65%)
Feb 01, 2022 25.73 26.12 25.73 26.07 35,137,220 +0.43(+1.68%)
Jan 31, 2022 25.38 25.75 25.65 36,646,400 +0.38(+1.51%)
Jan 28, 2022 25.47 25.47 25.09 25.26 24,607,828 -0.04(-0.16%)
Jan 27, 2022 25.53 25.62 25.02 25.30 36,070,660 +0.36(+1.46%)
Jan 26, 2022 25.06 25.39 24.71 24.94 48,572,356 +0.29(+1.18%)
Jan 25, 2022 24.08 24.78 23.52 24.65 36,529,300 +0.71(+2.98%)
Jan 24, 2022 23.89 24.04 23.48 23.93 53,651,136 -0.33(-1.37%)
Jan 21, 2022 24.57 24.71 24.22 24.27 52,212,552 -0.17(-0.70%)
Jan 20, 2022 24.66 24.87 24.40 24.44 33,407,594 +0.19(+0.80%)
Jan 19, 2022 24.16 24.28 24.05 24.24 36,577,608 +0.81(+3.46%)
Jan 18, 2022 23.53 23.69 23.16 23.43 38,195,112 -0.18(-0.76%)
Jan 14, 2022 23.61 0 +0.26(+1.11%)
Jan 13, 2022 23.35 23.59 23.27 23.35 28,939,840 -0.05(-0.21%)
Jan 12, 2022 23.03 23.41 23.00 23.40 40,964,644 +0.70(+3.07%)
Jan 11, 2022 22.05 22.71 21.98 22.70 32,440,426 +0.81(+3.71%)
Jan 10, 2022 22.03 22.04 21.64 21.89 26,467,926 -0.23(-1.03%)
Jan 07, 2022 21.78 22.18 21.76 22.12 21,073,696 +0.41(+1.87%)
Jan 06, 2022 21.72 21.87 21.59 21.71 34,775,856 +0.20(+0.94%)
Jan 05, 2022 22.04 22.28 21.48 21.51 37,707,456 -0.58(-2.64%)
Jan 04, 2022 22.00 22.38 21.97 22.09 22,665,644 -0.10(-0.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.