Indicators

Brazil Ishares MSCI ETF (NY: EWZ )

31.97 +0.19 (+0.60%)

Official Closing Price Updated: 6:30 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	26.25	26.70	26.14	26.64	24,646,924	+0.25(+0.96%)
Apr 27, 2023	26.14	26.40	26.02	26.39	22,931,958	+0.53(+2.04%)
Apr 26, 2023	26.08	26.16	25.83	25.86	29,342,622	-0.16(-0.62%)
Apr 25, 2023	26.13	26.17	25.85	26.02	27,102,886	-0.38(-1.43%)
Apr 24, 2023	26.21	26.54	26.01	26.40	21,553,338	+0.29(+1.12%)
Apr 21, 2023	26.32	26.32	25.88	26.11	18,150,132	-0.27(-1.04%)
Apr 20, 2023	26.22	26.63	26.20	26.38	24,676,288	+0.21(+0.79%)
Apr 19, 2023	26.67	26.67	26.12	26.17	37,299,876	-1.17(-4.27%)
Apr 18, 2023	27.08	27.45	26.98	27.34	23,745,104	-0.19(-0.68%)
Apr 17, 2023	27.67	27.73	27.34	27.53	18,149,188	-0.14(-0.51%)
Apr 14, 2023	27.07	27.73	27.03	27.67	28,983,772	+0.04(+0.14%)
Apr 13, 2023	27.62	27.95	27.58	27.63	22,488,402	-0.07(-0.24%)
Apr 12, 2023	27.70	28.15	27.50	27.70	37,941,344	+0.56(+2.05%)
Apr 11, 2023	26.76	27.27	26.70	27.14	38,616,684	+1.37(+5.30%)
Apr 10, 2023	25.68	25.80	25.61	25.78	17,037,880	+0.24(+0.96%)
Apr 06, 2023	25.64	25.64	25.38	25.53	22,337,542	-0.11(-0.44%)
Apr 05, 2023	25.77	25.90	25.34	25.64	25,268,668	-0.10(-0.40%)
Apr 04, 2023	25.94	26.10	25.62	25.75	23,064,114	+0.03(+0.11%)

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.