Indicators

Brazil Ishares MSCI ETF (NY: EWZ )

29.19 -0.92 (-3.06%)

Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	28.48	28.96	28.45	28.90	41,619,876	+0.53(+1.86%)
May 27, 2021	28.19	28.44	28.04	28.37	31,760,026	+0.36(+1.30%)
May 26, 2021	27.70	28.15	27.69	28.01	30,302,606	+0.41(+1.48%)
May 25, 2021	28.22	28.25	27.52	27.60	45,638,608	-0.39(-1.38%)
May 24, 2021	27.69	28.06	27.65	27.99	30,409,104	+0.49(+1.78%)
May 21, 2021	27.87	27.91	27.35	27.50	45,990,336	-0.50(-1.78%)
May 20, 2021	27.95	28.01	27.76	27.99	39,690,592	+0.14(+0.51%)
May 19, 2021	27.87	28.21	27.59	27.85	44,881,640	-0.37(-1.32%)
May 18, 2021	28.17	28.42	28.02	28.22	27,566,818	+0.07(+0.26%)
May 17, 2021	27.62	28.22	27.61	28.15	32,919,470	+0.30(+1.09%)
May 14, 2021	27.89	27.99	27.59	27.84	33,458,344	+0.38(+1.38%)
May 13, 2021	27.46	27.86	27.15	27.47	51,176,168	+0.21(+0.76%)
May 12, 2021	28.06	28.21	27.21	27.26	50,992,088	-1.20(-4.20%)
May 11, 2021	27.67	28.47	27.64	28.45	41,681,556	+0.30(+1.08%)
May 10, 2021	28.44	28.48	28.08	28.15	35,132,312	-0.08(-0.29%)
May 07, 2021	27.82	28.24	27.73	28.23	59,901,168	+0.74(+2.70%)
May 06, 2021	27.18	27.50	27.12	27.49	42,292,124	+0.58(+2.15%)
May 05, 2021	26.79	26.92	26.48	26.91	36,711,432	+0.75(+2.87%)
May 04, 2021	26.21	26.45	26.06	26.16	40,223,632	-0.36(-1.34%)

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.