Skip to main content

Brazil Ishares MSCI ETF (NY: EWZ )

32.82 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 19, 2022 32.58 33.16 32.38 32.82 25,320,036 +0.68(+2.12%)
May 18, 2022 32.70 32.87 31.99 32.14 25,969,716 -1.02(-3.08%)
May 17, 2022 33.18 33.31 32.79 33.16 26,118,956 +0.81(+2.50%)
May 16, 2022 31.94 32.56 31.93 32.35 19,109,874 +0.46(+1.44%)
May 13, 2022 31.25 32.11 31.23 31.89 22,064,046 +0.80(+2.57%)
May 12, 2022 30.43 31.22 30.23 31.09 26,499,452 +0.42(+1.37%)
May 11, 2022 30.75 31.28 30.58 30.67 41,035,216 +0.37(+1.22%)
May 10, 2022 30.59 30.66 29.90 30.30 30,309,794 +0.05(+0.17%)
May 09, 2022 30.55 30.91 30.13 30.25 35,700,376 -1.09(-3.48%)
May 06, 2022 31.16 31.84 30.66 31.34 36,006,408 -0.32(-1.01%)
May 05, 2022 32.32 32.33 30.95 31.66 46,833,064 -1.43(-4.32%)
May 04, 2022 31.73 33.19 31.39 33.09 45,469,880 +0.92(+2.86%)
May 03, 2022 31.99 32.37 31.82 32.17 26,124,932 +0.54(+1.71%)
May 02, 2022 32.26 32.39 31.14 31.63 43,079,528 -1.14(-3.48%)
Apr 29, 2022 34.26 34.42 32.67 32.77 42,076,016 -0.67(-2.00%)
Apr 28, 2022 32.95 33.63 32.47 33.44 28,931,248 +0.43(+1.30%)
Apr 27, 2022 32.85 33.41 32.67 33.01 30,549,060 +0.43(+1.32%)
Apr 26, 2022 33.41 33.43 32.51 32.58 37,120,584 -1.51(-4.43%)
Apr 25, 2022 33.95 34.36 33.22 34.09 42,836,480 -0.66(-1.90%)
Apr 22, 2022 36.03 36.05 34.50 34.75 44,547,432 -1.57(-4.32%)
Apr 21, 2022 37.33 36.02 36.32 29,263,854 -0.98(-2.63%)
Apr 20, 2022 37.15 37.33 36.89 37.30 22,864,472 +0.12(+0.32%)
Apr 19, 2022 37.12 37.45 36.76 37.18 18,887,372 -0.31(-0.83%)
Apr 18, 2022 37.38 37.65 37.20 37.49 14,945,750 +0.25(+0.67%)
Apr 14, 2022 37.31 37.37 36.95 37.24 27,728,236 -0.36(-0.96%)
Apr 13, 2022 37.42 37.98 37.38 37.60 23,144,020 +0.05(+0.13%)
Apr 12, 2022 38.43 38.50 37.43 37.55 26,467,768 -0.05(-0.13%)
Apr 11, 2022 37.75 37.82 37.44 37.60 17,699,072 -0.26(-0.69%)
Apr 08, 2022 37.53 37.98 37.04 37.86 21,240,670 +0.09(+0.24%)
Apr 07, 2022 37.55 37.98 37.17 37.77 24,756,342 +0.10(+0.27%)
Apr 06, 2022 37.89 38.06 37.26 37.67 44,174,920 -0.65(-1.70%)
Apr 05, 2022 39.23 39.53 38.24 38.32 30,527,124 -1.20(-3.04%)
Apr 04, 2022 39.50 39.59 39.20 39.52 21,078,904 +0.38(+0.97%)
Apr 01, 2022 38.62 39.24 38.62 39.14 31,761,530 +1.33(+3.52%)
Mar 31, 2022 38.13 38.32 37.81 37.81 22,932,578 +0.07(+0.19%)
Mar 30, 2022 37.93 38.12 37.59 37.74 21,724,328 -0.12(-0.32%)
Mar 29, 2022 37.86 38.09 37.49 37.86 23,108,252 +0.46(+1.23%)
Mar 28, 2022 37.34 37.51 36.83 37.40 23,092,418 -0.29(-0.77%)
Mar 25, 2022 37.50 37.73 37.28 37.69 19,700,572 +0.56(+1.51%)
Mar 24, 2022 36.62 37.27 36.42 37.13 27,090,572 +0.65(+1.78%)
Mar 23, 2022 36.00 36.74 35.96 36.48 19,889,648 +0.53(+1.47%)
Mar 22, 2022 36.00 36.07 35.64 35.95 18,436,164 +0.40(+1.13%)
Mar 21, 2022 35.14 35.59 35.07 35.55 22,664,644 +0.90(+2.60%)
Mar 18, 2022 33.64 34.68 33.45 34.65 34,698,456 +0.83(+2.45%)
Mar 17, 2022 33.10 33.93 32.90 33.82 28,616,304 +0.88(+2.67%)
Mar 16, 2022 32.45 32.97 32.05 32.94 24,277,872 +1.10(+3.45%)
Mar 15, 2022 31.91 32.22 31.67 31.84 27,039,340 -0.69(-2.12%)
Mar 14, 2022 33.46 33.47 32.34 32.53 29,102,366 -0.84(-2.52%)
Mar 11, 2022 34.39 34.44 33.24 33.37 29,649,008 -0.87(-2.54%)
Mar 10, 2022 33.39 34.27 34.24 18,520,872 +0.10(+0.29%)
Mar 09, 2022 34.00 34.35 33.89 34.14 23,453,080 +0.90(+2.71%)
Mar 08, 2022 33.36 33.62 32.95 33.24 25,819,884 +0.21(+0.64%)
Mar 07, 2022 34.28 34.30 32.99 33.03 44,697,980 -1.26(-3.67%)
Mar 04, 2022 33.85 34.31 33.62 34.29 29,066,000 -0.28(-0.81%)
Mar 03, 2022 34.65 34.76 34.30 34.57 31,683,040 +0.59(+1.74%)
Mar 02, 2022 33.22 34.12 32.65 33.98 38,425,088 +1.08(+3.28%)
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.