Indicators

Brazil Ishares MSCI ETF (NY: EWZ )

32.31 +0.53 (+1.67%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	26.15	26.54		26.43	35,558,148	+0.39(+1.51%)
Jan 28, 2022	26.25	26.25	25.85	26.04	23,877,072	-0.04(-0.16%)
Jan 27, 2022	26.31	26.41	25.79	26.08	34,999,504	+0.38(+1.46%)
Jan 26, 2022	25.83	26.17	25.47	25.70	47,129,948	+0.30(+1.18%)
Jan 25, 2022	24.82	25.54	24.24	25.40	35,444,524	+0.74(+2.98%)
Jan 24, 2022	24.62	24.77	24.20	24.67	52,057,908	-0.34(-1.37%)
Jan 21, 2022	25.32	25.46	24.96	25.01	50,662,044	-0.18(-0.70%)
Jan 20, 2022	25.42	25.63	25.14	25.18	32,415,520	+0.20(+0.80%)
Jan 19, 2022	24.90	25.03	24.78	24.98	35,491,400	+0.84(+3.46%)
Jan 18, 2022	24.25	24.41	23.87	24.15	37,060,868	-0.18(-0.76%)
Jan 14, 2022				24.33	0	+0.27(+1.11%)
Jan 13, 2022	24.06	24.31	23.99	24.06	28,080,442	-0.05(-0.21%)
Jan 12, 2022	23.73	24.12	23.71	24.11	39,748,156	+0.72(+3.07%)
Jan 11, 2022	22.73	23.40	22.65	23.40	31,477,074	+0.84(+3.71%)
Jan 10, 2022	22.70	22.72	22.30	22.56	25,681,934	-0.23(-1.03%)
Jan 07, 2022	22.45	22.86	22.43	22.79	20,447,892	+0.42(+1.87%)
Jan 06, 2022	22.38	22.54	22.25	22.38	33,743,148	+0.21(+0.94%)
Jan 05, 2022	22.72	22.96	22.13	22.17	36,587,692	-0.60(-2.64%)
Jan 04, 2022	22.68	23.07	22.64	22.77	21,992,564	-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.