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 29, 2021	26.53	26.69	26.05	26.17	46,294,676	-1.00(-3.66%)
Jan 28, 2021	26.88	27.32	26.74	27.17	35,100,020	+0.53(+1.98%)
Jan 27, 2021	26.97	27.30	26.42	26.64	42,538,204	-0.45(-1.67%)
Jan 26, 2021	27.39	27.63	27.01	27.09	44,182,732	+0.67(+2.52%)
Jan 25, 2021	26.74	26.75	26.07	26.42	30,620,262	-0.40(-1.48%)
Jan 22, 2021	26.90	27.07	26.50	26.82	52,268,632	-0.72(-2.61%)
Jan 21, 2021	28.05	28.08	27.22	27.54	39,483,464	-0.52(-1.85%)
Jan 20, 2021	28.42	28.48	27.87	28.06	29,338,800	-0.02(-0.05%)
Jan 19, 2021	28.41	28.48	27.82	28.08	31,665,014	-0.16(-0.57%)
Jan 15, 2021	28.67	28.92	28.22	28.24	45,084,180	-1.32(-4.45%)
Jan 14, 2021	28.91	29.72	28.81	29.55	44,087,316	+0.99(+3.46%)
Jan 13, 2021	28.78	28.86	28.29	28.57	38,103,140	-0.57(-1.97%)
Jan 12, 2021	28.09	29.16	28.05	29.14	51,928,892	+1.27(+4.56%)
Jan 11, 2021	28.18	28.38	27.79	27.87	34,029,728	-0.99(-3.42%)
Jan 08, 2021	28.90	29.08	28.33	28.86	51,306,876	+0.41(+1.45%)
Jan 07, 2021	28.33	28.48	27.99	28.45	34,588,744	+0.41(+1.45%)
Jan 06, 2021	27.86	28.73	27.67	28.04	53,604,432	-0.11(-0.41%)
Jan 05, 2021	27.39	28.35	27.38	28.15	34,868,652	+0.16(+0.57%)

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.