Brazil Ishares MSCI ETF (NY: EWZ )

35.02 USD -0.25 (-0.71%)
Official Closing Price Updated: 6:35 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 20, 2021 35.36 35.52 34.86 35.02 28,892,812 -0.25(-0.71%)
Apr 19, 2021 34.88 35.67 34.84 35.27 39,494,525 +0.21(+0.60%)
Apr 16, 2021 34.50 35.26 34.33 35.06 34,102,700 +0.33(+0.95%)
Apr 15, 2021 34.96 35.03 34.56 34.73 36,857,822 +0.39(+1.14%)
Apr 14, 2021 33.77 34.53 33.76 34.34 28,427,536 +0.69(+2.05%)
Apr 13, 2021 33.29 34.12 33.24 33.65 22,553,103 +0.13(+0.39%)
Apr 12, 2021 33.94 34.01 33.31 33.52 19,056,892 -0.04(-0.12%)
Apr 09, 2021 33.83 33.99 33.47 33.56 28,035,600 -0.78(-2.27%)
Apr 08, 2021 34.16 34.66 33.89 34.34 25,697,569 +0.62(+1.84%)
Apr 07, 2021 34.22 34.42 33.62 33.72 28,119,576 -0.23(-0.68%)
Apr 06, 2021 33.73 34.30 33.66 33.95 25,221,364 +0.37(+1.10%)
Apr 05, 2021 33.51 33.68 33.33 33.58 22,708,002 +0.96(+2.94%)
Apr 01, 2021 33.28 33.38 32.58 32.62 37,702,900 -0.83(-2.48%)
Mar 31, 2021 32.82 33.58 32.74 33.45 35,751,722 +0.66(+2.01%)
Mar 30, 2021 32.38 32.99 32.26 32.79 40,592,924 +0.42(+1.30%)
Mar 29, 2021 32.08 32.60 31.86 32.37 29,926,887 -0.04(-0.12%)
Mar 26, 2021 32.67 32.88 31.90 32.41 32,707,100 -0.02(-0.06%)
Mar 25, 2021 32.09 32.67 31.92 32.43 42,100,791 +0.30(+0.93%)
Mar 24, 2021 33.26 33.59 32.13 32.13 33,165,576 -1.08(-3.25%)
Mar 23, 2021 33.57 34.15 33.05 33.21 32,195,122 -0.52(-1.54%)
Mar 22, 2021 33.69 33.95 33.18 33.73 26,309,803 -0.52(-1.52%)
Mar 19, 2021 33.77 34.52 33.51 34.25 38,642,800 +0.82(+2.45%)
Mar 18, 2021 33.71 34.25 33.31 33.43 35,578,406 -0.42(-1.24%)
Mar 17, 2021 32.67 34.03 32.58 33.85 38,950,462 +0.95(+2.89%)
Mar 16, 2021 33.34 33.43 32.71 32.90 23,241,328 -0.14(-0.42%)
Mar 15, 2021 32.85 33.19 32.67 33.04 22,060,431 -0.25(-0.75%)
Mar 12, 2021 33.15 33.37 32.95 33.29 21,540,800 -0.38(-1.13%)
Mar 11, 2021 33.10 33.79 32.81 33.67 38,460,503 +1.34(+4.14%)
Mar 10, 2021 31.82 32.53 31.26 32.33 48,697,844 +1.07(+3.42%)
Mar 09, 2021 30.97 31.86 30.63 31.26 48,254,037 +0.22(+0.71%)
Mar 08, 2021 32.44 32.71 30.96 31.04 51,638,878 -1.95(-5.91%)
Mar 05, 2021 32.91 33.15 32.31 32.99 35,667,700 +0.67(+2.07%)
Mar 04, 2021 33.10 33.58 32.03 32.32 55,460,706 +0.13(+0.40%)
Mar 03, 2021 31.38 33.01 30.47 32.19 81,993,624 +0.08(+0.25%)
Mar 02, 2021 31.17 32.46 30.80 32.11 62,910,969 +0.27(+0.85%)
Mar 01, 2021 32.39 32.81 31.83 31.84 33,791,158 -0.06(-0.19%)
Feb 26, 2021 33.51 33.51 31.81 31.90 44,773,800 -1.12(-3.39%)
Feb 25, 2021 34.69 34.81 32.84 33.02 44,214,400 -1.71(-4.92%)
Feb 24, 2021 34.36 34.78 34.22 34.73 24,698,623 +0.35(+1.02%)
Feb 23, 2021 33.87 34.53 33.49 34.38 30,577,734 +0.91(+2.72%)
Feb 22, 2021 33.01 34.16 32.97 33.47 51,685,756 -2.21(-6.19%)
Feb 19, 2021 35.57 36.11 35.40 35.68 28,313,300 +0.10(+0.28%)
Feb 18, 2021 35.99 36.11 35.28 35.58 22,001,116 -0.53(-1.47%)
Feb 17, 2021 36.04 36.30 35.64 36.11 21,850,186 -0.12(-0.33%)
Feb 16, 2021 36.33 36.78 35.92 36.23 21,403,362 +0.20(+0.56%)
Feb 12, 2021 35.58 36.29 35.51 36.03 17,926,400 +0.07(+0.19%)
Feb 11, 2021 36.26 36.47 35.67 35.96 25,585,586 +0.26(+0.73%)
Feb 10, 2021 35.76 35.97 35.37 35.70 20,744,056 -0.31(-0.86%)
Feb 09, 2021 35.47 36.28 35.33 36.01 25,397,203 -0.26(-0.72%)
Feb 08, 2021 36.09 36.85 35.90 36.27 22,781,412 +0.04(+0.11%)
Feb 05, 2021 36.16 36.66 36.00 36.23 26,797,500 +0.75(+2.11%)
Feb 04, 2021 36.00 36.09 35.41 35.48 19,316,211 -0.55(-1.53%)
Feb 03, 2021 36.15 36.44 35.66 36.03 25,432,371 +0.35(+0.98%)
Feb 02, 2021 36.06 36.18 35.37 35.68 29,477,984 +0.76(+2.18%)
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.