Indicators

Brazil Ishares MSCI ETF (NY: EWZ )

31.59 -0.38 (-1.17%)

Streaming Delayed Price Updated: 2:44 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	28.37	28.53	28.20	28.53	21,846,642	+0.65(+2.33%)
Jan 30, 2023	28.10	28.22	27.83	27.88	13,358,596	-0.16(-0.57%)
Jan 27, 2023	28.37	28.42	27.94	28.04	18,109,522	-0.72(-2.52%)
Jan 26, 2023	28.63	28.77	28.36	28.76	34,367,412	+0.10(+0.36%)
Jan 25, 2023	27.97	28.69	27.87	28.66	19,682,766	+0.71(+2.56%)
Jan 24, 2023	27.75	28.04	27.55	27.95	17,215,026	+0.51(+1.85%)
Jan 23, 2023	27.42	27.85	27.30	27.44	16,977,364	+0.00(+0.00%)
Jan 20, 2023	27.37	27.62	27.27	27.44	18,318,822	-0.32(-1.15%)
Jan 19, 2023	27.54	27.93	27.19	27.76	31,084,916	+0.14(+0.51%)
Jan 18, 2023	28.33	28.41	27.61	27.62	24,469,788	-0.22(-0.78%)
Jan 17, 2023	27.46	27.89	27.41	27.83	20,943,972	+0.08(+0.30%)
Jan 13, 2023	27.57	27.90	27.55	27.75	16,012,284	-0.21(-0.74%)
Jan 12, 2023	27.63	28.26	27.23	27.95	26,646,800	+0.24(+0.85%)
Jan 11, 2023	27.29	27.74	27.14	27.72	26,594,636	+0.62(+2.29%)
Jan 10, 2023	26.74	27.26	26.52	27.10	23,204,320	+0.69(+2.60%)
Jan 09, 2023	26.18	26.74	26.06	26.41	30,413,942	-0.20(-0.74%)
Jan 06, 2023	26.24	26.63	25.96	26.61	28,067,602	+0.99(+3.85%)
Jan 05, 2023	25.02	25.71	24.99	25.62	34,513,528	+0.86(+3.46%)
Jan 04, 2023	24.36	24.84	24.20	24.77	31,744,224	+0.42(+1.74%)

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.