Skip to main content

Brazil Ishares MSCI ETF (NY: EWZ )

30.11 +0.08 (+0.27%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 26.18 26.86 26.10 26.61 25,514,308 -0.14(-0.51%)
Feb 25, 2022 26.14 26.76 26.22 26.75 30,578,986 +0.31(+1.16%)
Feb 24, 2022 25.89 26.58 25.64 26.44 69,962,856 -0.67(-2.48%)
Feb 23, 2022 27.41 27.45 27.05 27.11 32,556,972 +0.05(+0.18%)
Feb 22, 2022 27.05 27.22 26.85 27.07 35,203,968 +0.43(+1.61%)
Feb 18, 2022 26.64 0 +0.01(+0.03%)
Feb 17, 2022 26.97 26.98 26.55 26.63 30,603,534 -0.59(-2.17%)
Feb 16, 2022 27.04 27.36 27.00 27.22 31,171,952 +0.27(+0.99%)
Feb 15, 2022 26.79 26.95 26.60 26.95 28,599,608 +0.44(+1.65%)
Feb 14, 2022 26.56 26.67 26.36 26.52 34,724,244 +0.20(+0.77%)
Feb 11, 2022 26.50 26.97 26.14 26.31 68,010,560 +0.07(+0.28%)
Feb 10, 2022 26.18 26.65 26.17 26.24 35,387,708 +0.17(+0.65%)
Feb 09, 2022 25.82 26.29 25.77 26.07 27,147,024 +0.09(+0.34%)
Feb 08, 2022 25.71 25.98 25.58 25.98 25,364,242 +0.05(+0.19%)
Feb 07, 2022 25.65 26.05 25.61 25.93 29,186,730 +0.30(+1.17%)
Feb 04, 2022 25.38 25.74 25.27 25.63 33,804,684 -0.01(-0.03%)
Feb 03, 2022 25.51 25.46 25.64 37,407,808 -0.20(-0.78%)
Feb 02, 2022 25.85 25.90 25.52 25.84 41,201,784 -0.17(-0.65%)
Feb 01, 2022 25.67 26.06 25.67 26.01 35,218,904 +0.43(+1.68%)
Jan 31, 2022 25.32 25.69 25.59 36,731,592 +0.38(+1.51%)
Jan 28, 2022 25.41 25.41 25.03 25.21 24,665,034 -0.04(-0.16%)
Jan 27, 2022 25.47 25.56 24.96 25.25 36,154,516 +0.36(+1.46%)
Jan 26, 2022 25.00 25.33 24.66 24.88 48,685,272 +0.29(+1.18%)
Jan 25, 2022 24.02 24.72 23.47 24.59 36,614,216 +0.71(+2.98%)
Jan 24, 2022 23.84 23.98 23.43 23.88 53,775,856 -0.33(-1.37%)
Jan 21, 2022 24.51 24.65 24.16 24.21 52,333,932 -0.17(-0.70%)
Jan 20, 2022 24.61 24.81 24.34 24.38 33,485,256 +0.19(+0.80%)
Jan 19, 2022 24.10 24.23 23.99 24.19 36,662,640 +0.81(+3.46%)
Jan 18, 2022 23.47 23.63 23.11 23.38 38,283,908 -0.18(-0.76%)
Jan 14, 2022 23.55 0 +0.26(+1.11%)
Jan 13, 2022 23.30 23.53 23.22 23.30 29,007,116 -0.05(-0.21%)
Jan 12, 2022 22.97 23.35 22.95 23.34 41,059,876 +0.70(+3.07%)
Jan 11, 2022 22.00 22.66 21.93 22.65 32,515,842 +0.81(+3.70%)
Jan 10, 2022 21.98 21.99 21.59 21.84 26,529,456 -0.23(-1.03%)
Jan 07, 2022 21.73 22.13 21.71 22.07 21,122,686 +0.40(+1.87%)
Jan 06, 2022 21.67 21.82 21.54 21.66 34,856,700 +0.20(+0.94%)
Jan 05, 2022 21.99 22.22 21.43 21.46 37,795,112 -0.58(-2.64%)
Jan 04, 2022 21.95 22.33 21.92 22.04 22,718,336 -0.10(-0.44%)
Jan 03, 2022 22.29 22.30 22.11 22.14 29,235,160 -0.57(-2.53%)
Dec 31, 2021 22.55 22.85 22.52 22.71 8,895,827 +0.09(+0.39%)
Dec 30, 2021 22.50 22.81 22.49 22.62 26,050,532 +0.58(+2.65%)
Dec 29, 2021 22.39 22.45 21.99 22.04 19,247,002 -0.43(-1.90%)
Dec 28, 2021 22.41 22.52 22.32 22.47 14,931,427 -0.16(-0.71%)
Dec 27, 2021 22.46 22.64 22.31 22.63 17,464,110 +0.31(+1.37%)
Dec 23, 2021 22.24 22.41 22.11 22.32 26,023,566 -0.12(-0.54%)
Dec 22, 2021 22.03 22.45 21.95 22.44 24,802,456 +0.31(+1.38%)
Dec 21, 2021 22.11 22.25 22.07 22.14 19,317,046 +0.02(+0.11%)
Dec 20, 2021 22.24 22.32 21.96 22.11 27,501,628 -0.64(-2.83%)
Dec 17, 2021 22.71 22.95 22.61 22.76 21,691,010 -0.27(-1.15%)
Dec 16, 2021 22.90 23.14 22.70 23.02 31,933,056 +0.31(+1.38%)
Dec 15, 2021 22.53 22.73 22.26 22.71 32,983,682 +0.07(+0.32%)
Dec 14, 2021 23.05 23.22 22.53 22.64 24,345,016 -0.21(-0.92%)
Dec 13, 2021 23.32 23.38 22.80 22.85 35,295,540 -0.24(-1.03%)
Dec 10, 2021 23.05 23.23 22.96 23.08 26,961,650 +0.16(+0.69%)
Dec 09, 2021 23.13 23.14 22.86 22.93 30,094,926 -0.62(-2.62%)
Dec 08, 2021 23.28 23.55 23.27 23.54 31,026,762 +0.43(+1.86%)
Dec 07, 2021 23.06 23.20 22.95 23.11 33,587,720 +0.39(+1.72%)
Dec 06, 2021 22.56 22.88 22.43 22.72 29,390,062 +0.32(+1.44%)
Dec 03, 2021 22.84 22.94 22.13 22.40 54,094,464 +0.04(+0.17%)
Dec 02, 2021 21.95 22.39 21.90 22.36 40,506,788 +0.90(+4.21%)
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.