Indicators

Brazil Ishares MSCI ETF (NY: EWZ )

31.05 +0.02 (+0.06%)

Streaming Delayed Price Updated: 10:08 AM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	26.59	26.75	26.11	26.23	46,187,272	-1.00(-3.66%)
Jan 28, 2021	26.95	27.38	26.80	27.23	35,018,588	+0.53(+1.98%)
Jan 27, 2021	27.03	27.36	26.49	26.70	42,439,516	-0.45(-1.67%)
Jan 26, 2021	27.45	27.70	27.07	27.15	44,080,228	+0.67(+2.52%)
Jan 25, 2021	26.80	26.81	26.13	26.49	30,549,224	-0.40(-1.48%)
Jan 22, 2021	26.96	27.13	26.56	26.88	52,147,368	-0.72(-2.61%)
Jan 21, 2021	28.12	28.14	27.28	27.61	39,391,860	-0.52(-1.86%)
Jan 20, 2021	28.49	28.55	27.94	28.13	29,270,734	-0.02(-0.05%)
Jan 19, 2021	28.47	28.55	27.89	28.14	31,591,550	-0.16(-0.57%)
Jan 15, 2021	28.73	28.98	28.29	28.30	44,979,584	-1.32(-4.45%)
Jan 14, 2021	28.98	29.78	28.88	29.62	43,985,036	+0.99(+3.46%)
Jan 13, 2021	28.85	28.93	28.36	28.63	38,014,740	-0.58(-1.97%)
Jan 12, 2021	28.16	29.23	28.11	29.21	51,808,416	+1.27(+4.56%)
Jan 11, 2021	28.24	28.44	27.86	27.94	33,950,780	-0.99(-3.42%)
Jan 08, 2021	28.96	29.15	28.40	28.93	51,187,844	+0.41(+1.45%)
Jan 07, 2021	28.40	28.55	28.05	28.51	34,508,500	+0.41(+1.45%)
Jan 06, 2021	27.93	28.80	27.74	28.10	53,480,068	-0.11(-0.41%)
Jan 05, 2021	27.45	28.42	27.44	28.22	34,787,756	+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.