Skip to main content

Brazil Ishares MSCI ETF (NY: EWZ )

30.14 +0.11 (+0.35%)
Streaming Delayed Price Updated: 2:32 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 28.48 28.96 28.45 28.90 41,619,876 +0.53(+1.86%)
May 27, 2021 28.19 28.44 28.04 28.37 31,760,026 +0.36(+1.30%)
May 26, 2021 27.70 28.15 27.69 28.01 30,302,606 +0.41(+1.48%)
May 25, 2021 28.22 28.25 27.52 27.60 45,638,608 -0.39(-1.38%)
May 24, 2021 27.69 28.06 27.65 27.99 30,409,104 +0.49(+1.78%)
May 21, 2021 27.87 27.91 27.35 27.50 45,990,336 -0.50(-1.78%)
May 20, 2021 27.95 28.01 27.76 27.99 39,690,592 +0.14(+0.51%)
May 19, 2021 27.87 28.21 27.59 27.85 44,881,640 -0.37(-1.32%)
May 18, 2021 28.17 28.42 28.02 28.22 27,566,818 +0.07(+0.26%)
May 17, 2021 27.62 28.22 27.61 28.15 32,919,470 +0.30(+1.09%)
May 14, 2021 27.89 27.99 27.59 27.84 33,458,344 +0.38(+1.38%)
May 13, 2021 27.46 27.86 27.15 27.47 51,176,168 +0.21(+0.76%)
May 12, 2021 28.06 28.21 27.21 27.26 50,992,088 -1.20(-4.20%)
May 11, 2021 27.67 28.47 27.64 28.45 41,681,556 +0.30(+1.08%)
May 10, 2021 28.44 28.48 28.08 28.15 35,132,312 -0.08(-0.29%)
May 07, 2021 27.82 28.24 27.73 28.23 59,901,168 +0.74(+2.70%)
May 06, 2021 27.18 27.50 27.12 27.49 42,292,124 +0.58(+2.15%)
May 05, 2021 26.79 26.92 26.48 26.91 36,711,432 +0.75(+2.87%)
May 04, 2021 26.21 26.45 26.06 26.16 40,223,632 -0.36(-1.34%)
May 03, 2021 26.49 26.78 26.32 26.52 32,309,516 +0.10(+0.39%)
Apr 30, 2021 26.83 26.91 26.35 26.41 48,860,320 -0.73(-2.68%)
Apr 29, 2021 27.27 27.27 26.83 27.14 33,147,984 -0.07(-0.25%)
Apr 28, 2021 26.71 27.28 26.66 27.21 40,665,076 +0.88(+3.36%)
Apr 27, 2021 26.54 26.77 26.24 26.32 28,472,006 -0.27(-1.01%)
Apr 26, 2021 26.67 26.70 26.36 26.59 36,066,136 +0.19(+0.73%)
Apr 23, 2021 26.46 26.63 26.15 26.40 33,807,236 +0.10(+0.40%)
Apr 22, 2021 26.42 26.45 26.03 26.29 43,257,652 +0.22(+0.85%)
Apr 21, 2021 25.88 26.14 25.63 26.07 22,365,742 +0.06(+0.23%)
Apr 20, 2021 26.26 26.38 25.89 26.01 38,900,748 -0.19(-0.71%)
Apr 19, 2021 25.91 26.49 25.88 26.20 53,174,700 +0.16(+0.60%)
Apr 16, 2021 25.62 26.18 25.50 26.04 45,915,244 +0.25(+0.95%)
Apr 15, 2021 25.97 26.02 25.67 25.80 49,624,696 +0.29(+1.14%)
Apr 14, 2021 25.08 25.65 25.07 25.51 38,274,308 +0.51(+2.05%)
Apr 13, 2021 24.73 25.35 24.69 24.99 30,365,084 +0.10(+0.39%)
Apr 12, 2021 25.21 25.26 24.74 24.90 25,657,848 -0.03(-0.12%)
Apr 09, 2021 25.13 25.25 24.86 24.93 37,746,616 -0.58(-2.27%)
Apr 08, 2021 25.37 25.74 25.17 25.51 34,598,732 +0.46(+1.84%)
Apr 07, 2021 25.42 25.56 24.97 25.04 37,859,680 -0.17(-0.68%)
Apr 06, 2021 25.05 25.48 25.00 25.22 33,957,580 +0.27(+1.10%)
Apr 05, 2021 24.89 25.02 24.76 24.94 30,573,634 +0.71(+2.94%)
Apr 01, 2021 24.72 24.80 24.20 24.23 50,762,488 -0.62(-2.48%)
Mar 31, 2021 24.38 24.94 24.31 24.84 48,135,456 +0.49(+2.01%)
Mar 30, 2021 24.05 24.50 23.96 24.35 54,653,564 +0.31(+1.30%)
Mar 29, 2021 23.83 24.22 23.66 24.04 40,293,008 -0.03(-0.12%)
Mar 26, 2021 24.27 24.42 23.69 24.07 44,036,236 -0.01(-0.06%)
Mar 25, 2021 23.83 24.27 23.71 24.09 56,683,728 +0.22(+0.93%)
Mar 24, 2021 24.70 24.95 23.86 23.86 44,653,520 -0.80(-3.25%)
Mar 23, 2021 24.93 25.36 24.55 24.67 43,346,920 -0.39(-1.54%)
Mar 22, 2021 25.02 25.21 24.64 25.05 35,423,036 -0.39(-1.52%)
Mar 19, 2021 25.08 25.64 24.89 25.44 52,027,952 +0.61(+2.45%)
Mar 18, 2021 25.04 25.44 24.74 24.83 47,902,112 -0.31(-1.24%)
Mar 17, 2021 24.27 25.28 24.20 25.14 52,442,184 +0.71(+2.89%)
Mar 16, 2021 24.76 24.83 24.29 24.44 31,291,696 -0.10(-0.42%)
Mar 15, 2021 24.40 24.65 24.27 24.54 29,701,758 -0.19(-0.75%)
Mar 12, 2021 24.62 24.78 24.47 24.73 29,002,136 -0.28(-1.13%)
Mar 11, 2021 24.58 25.10 24.37 25.01 51,782,512 +1.00(+4.14%)
Mar 10, 2021 23.63 24.16 23.22 24.01 65,565,880 +0.79(+3.42%)
Mar 09, 2021 23.00 23.66 22.75 23.22 64,968,344 +0.16(+0.71%)
Mar 08, 2021 24.09 24.29 23.00 23.05 69,525,632 -1.45(-5.91%)
Mar 05, 2021 24.44 24.62 24.00 24.50 48,022,332 +0.50(+2.07%)
Mar 04, 2021 24.58 24.94 23.79 24.01 74,671,272 +0.10(+0.40%)
Mar 03, 2021 23.31 24.52 22.63 23.91 110,394,704 +0.06(+0.25%)
Mar 02, 2021 23.15 24.11 22.88 23.85 84,702,168 +0.20(+0.85%)
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.