Skip to main content

Brazil Ishares MSCI ETF (NY: EWZ )

30.11 +0.08 (+0.27%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 24.39 24.85 24.35 24.64 27,473,248 +0.16(+0.66%)
Jul 28, 2022 24.21 24.52 23.78 24.48 37,377,256 +0.69(+2.89%)
Jul 27, 2022 23.26 23.82 23.12 23.79 35,165,008 +0.81(+3.51%)
Jul 26, 2022 23.07 23.28 22.80 22.98 17,372,636 -0.01(-0.04%)
Jul 25, 2022 22.61 23.06 22.53 22.99 24,790,068 +0.87(+3.95%)
Jul 22, 2022 22.44 22.51 21.96 22.12 26,793,884 +0.03(+0.12%)
Jul 21, 2022 21.79 22.11 21.68 22.09 22,244,442 +0.03(+0.12%)
Jul 20, 2022 22.29 22.37 21.93 22.07 25,650,700 -0.23(-1.03%)
Jul 19, 2022 22.18 22.49 22.13 22.30 16,056,818 +0.25(+1.16%)
Jul 18, 2022 22.32 22.59 21.95 22.04 24,035,678 +0.03(+0.12%)
Jul 15, 2022 21.69 22.09 21.47 22.01 18,920,258 +0.30(+1.37%)
Jul 14, 2022 21.73 21.84 21.41 21.72 30,300,950 -0.57(-2.55%)
Jul 13, 2022 22.11 22.68 22.07 22.29 26,070,386 +0.09(+0.42%)
Jul 12, 2022 22.04 22.40 22.01 22.19 26,279,076 -0.26(-1.17%)
Jul 11, 2022 22.73 22.78 22.37 22.46 27,015,038 -0.93(-3.96%)
Jul 08, 2022 23.44 23.48 23.13 23.38 17,044,034 +0.20(+0.84%)
Jul 07, 2022 22.93 23.35 22.92 23.19 27,048,528 +0.80(+3.56%)
Jul 06, 2022 22.49 22.55 21.93 22.39 28,908,906 -0.05(-0.23%)
Jul 05, 2022 22.30 22.47 22.01 22.44 39,659,228 -0.54(-2.36%)
Jul 01, 2022 22.75 23.08 22.44 22.98 25,822,784 -0.27(-1.17%)
Jun 30, 2022 23.07 23.54 22.95 23.25 36,631,488 -0.33(-1.40%)
Jun 29, 2022 23.77 23.84 23.31 23.59 26,317,202 +0.10(+0.43%)
Jun 28, 2022 24.09 24.21 23.29 23.48 24,833,596 -0.20(-0.86%)
Jun 27, 2022 23.34 23.88 23.29 23.69 29,930,382 +0.59(+2.57%)
Jun 24, 2022 23.01 23.39 22.77 23.09 32,786,838 +0.05(+0.22%)
Jun 23, 2022 23.65 23.69 22.88 23.04 31,639,458 -0.51(-2.16%)
Jun 22, 2022 23.29 23.96 23.18 23.55 29,469,016 -0.13(-0.54%)
Jun 21, 2022 23.89 24.04 23.59 23.68 23,963,038 -0.03(-0.11%)
Jun 17, 2022 23.92 24.04 23.44 23.70 38,975,420 -0.30(-1.24%)
Jun 16, 2022 24.15 24.38 23.58 24.00 39,021,796 -1.11(-4.43%)
Jun 15, 2022 24.74 25.34 24.42 25.11 34,645,400 +0.66(+2.71%)
Jun 14, 2022 24.69 24.77 24.21 24.45 34,349,592 -0.19(-0.76%)
Jun 13, 2022 24.97 25.11 24.35 24.64 52,168,140 -1.28(-4.95%)
Jun 10, 2022 25.77 26.12 25.68 25.92 41,869,476 -0.81(-3.02%)
Jun 09, 2022 26.94 27.24 26.67 26.73 40,522,928 -0.46(-1.69%)
Jun 08, 2022 27.76 27.92 27.11 27.19 41,980,320 -0.62(-2.25%)
Jun 07, 2022 27.62 27.95 27.44 27.81 40,329,204 -0.47(-1.66%)
Jun 06, 2022 28.76 28.82 28.17 28.28 22,865,764 -0.30(-1.05%)
Jun 03, 2022 28.48 28.69 28.34 28.58 31,443,350 -0.24(-0.84%)
Jun 02, 2022 28.74 28.91 28.39 28.82 33,974,392 +0.36(+1.25%)
Jun 01, 2022 28.78 28.89 28.31 28.47 34,634,920 -0.12(-0.43%)
May 31, 2022 28.99 29.14 28.51 28.59 30,937,042 -0.38(-1.32%)
May 27, 2022 28.74 29.12 28.67 28.97 24,118,228 +0.18(+0.62%)
May 26, 2022 28.11 28.93 28.05 28.79 27,940,160 +0.61(+2.16%)
May 25, 2022 27.80 28.37 27.79 28.18 22,284,562 -0.02(-0.09%)
May 24, 2022 28.03 28.23 27.47 28.21 24,986,240 -0.05(-0.17%)
May 23, 2022 27.88 28.32 27.81 28.26 50,240,548 +0.99(+3.63%)
May 20, 2022 27.06 27.39 26.88 27.27 32,438,920 +0.65(+2.44%)
May 19, 2022 26.42 26.90 26.27 26.62 31,219,108 +0.55(+2.12%)
May 18, 2022 26.52 26.66 25.95 26.07 32,020,150 -0.83(-3.08%)
May 17, 2022 26.91 27.02 26.59 26.89 32,204,160 +0.66(+2.50%)
May 16, 2022 25.90 26.41 25.89 26.24 23,562,100 +0.37(+1.44%)
May 13, 2022 25.35 26.04 25.33 25.86 27,204,536 +0.65(+2.57%)
May 12, 2022 24.68 25.32 24.52 25.22 32,673,304 +0.34(+1.37%)
May 11, 2022 24.94 25.37 24.80 24.87 50,595,616 +0.30(+1.22%)
May 10, 2022 24.81 24.86 24.25 24.57 37,371,380 +0.04(+0.17%)
May 09, 2022 24.78 25.07 24.44 24.53 44,017,864 -0.88(-3.48%)
May 06, 2022 25.27 25.82 24.87 25.42 44,395,196 -0.26(-1.01%)
May 05, 2022 26.21 26.22 25.10 25.68 57,744,260 -1.16(-4.32%)
May 04, 2022 25.73 26.92 25.45 26.84 56,063,472 +0.75(+2.86%)
May 03, 2022 25.95 26.25 25.81 26.09 32,211,520 +0.44(+1.71%)
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.