Skip to main content

Brazil Ishares MSCI ETF (NY: EWZ )

32.42 -0.09 (-0.28%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 22.84 22.97 22.04 22.53 52,128,216 -0.27(-1.19%)
Nov 29, 2021 23.08 23.10 22.65 22.80 27,851,354 -0.03(-0.14%)
Nov 26, 2021 22.80 22.88 22.54 22.84 27,434,572 -0.34(-1.48%)
Nov 24, 2021 22.90 23.33 22.79 23.18 25,147,240 +0.23(+0.98%)
Nov 23, 2021 22.70 23.12 22.32 22.95 42,313,180 +0.29(+1.27%)
Nov 22, 2021 23.06 23.24 22.58 22.66 31,276,544 -0.01(-0.03%)
Nov 19, 2021 23.08 23.19 22.64 22.67 29,021,442 +0.02(+0.07%)
Nov 18, 2021 22.94 22.75 22.62 22.66 37,625,084 -0.44(-1.89%)
Nov 17, 2021 23.43 23.54 22.90 23.09 42,910,844 -0.33(-1.39%)
Nov 16, 2021 23.67 23.72 23.29 23.42 37,978,248 -0.57(-2.37%)
Nov 15, 2021 24.02 24.14 23.87 23.99 9,791,071 +0.00(+0.00%)
Nov 12, 2021 24.10 24.14 23.81 23.99 35,812,480 -0.47(-1.91%)
Nov 11, 2021 24.39 24.75 24.37 24.45 44,066,240 +0.80(+3.38%)
Nov 10, 2021 23.97 23.65 36,811,680 -0.15(-0.62%)
Nov 09, 2021 23.78 23.97 23.45 23.80 31,115,990 +0.54(+2.34%)
Nov 08, 2021 23.15 23.43 23.09 23.25 31,225,934 -0.02(-0.10%)
Nov 05, 2021 23.21 23.49 23.08 23.28 29,835,852 +0.53(+2.32%)
Nov 04, 2021 23.11 23.25 22.55 22.75 37,632,720 -0.60(-2.56%)
Nov 03, 2021 22.87 23.57 22.65 23.35 52,734,276 +0.61(+2.70%)
Nov 02, 2021 22.97 22.97 22.55 22.73 19,634,028 -0.42(-1.81%)
Nov 01, 2021 22.92 23.23 22.83 23.15 28,526,688 +0.37(+1.60%)
Oct 29, 2021 23.31 23.40 22.71 22.79 42,621,016 -0.60(-2.56%)
Oct 28, 2021 23.53 23.78 23.21 23.39 41,805,548 -0.38(-1.60%)
Oct 27, 2021 24.06 24.21 23.59 23.77 24,617,794 +0.07(+0.30%)
Oct 26, 2021 23.91 23.70 38,493,392 -0.55(-2.28%)
Oct 25, 2021 23.74 24.43 23.64 24.25 45,916,408 +0.87(+3.72%)
Oct 22, 2021 23.08 23.66 22.21 23.38 102,617,480 -0.02(-0.07%)
Oct 21, 2021 23.93 23.96 22.93 23.39 91,682,016 -1.18(-4.81%)
Oct 20, 2021 24.48 25.02 24.42 24.58 41,999,064 +0.16(+0.67%)
Oct 19, 2021 25.03 25.04 24.16 24.41 58,797,912 -1.13(-4.41%)
Oct 18, 2021 25.22 25.69 25.00 25.54 24,051,568 -0.31(-1.20%)
Oct 15, 2021 25.28 25.96 25.27 25.85 43,413,252 +0.61(+2.43%)
Oct 14, 2021 25.35 25.43 25.06 25.24 25,624,540 -0.08(-0.31%)
Oct 13, 2021 24.99 25.50 24.84 25.31 33,248,530 +0.40(+1.62%)
Oct 12, 2021 25.07 25.19 24.84 24.91 15,755,360 -0.06(-0.25%)
Oct 11, 2021 25.29 25.47 24.93 24.97 19,928,728 -0.27(-1.08%)
Oct 08, 2021 25.22 25.56 25.14 25.24 33,606,772 +0.49(+1.98%)
Oct 07, 2021 24.72 25.00 24.63 24.75 27,348,756 -0.12(-0.50%)
Oct 06, 2021 24.42 24.89 24.13 24.88 51,959,288 +0.12(+0.47%)
Oct 05, 2021 24.95 25.21 24.70 24.76 28,170,546 -0.15(-0.59%)
Oct 04, 2021 25.19 25.33 24.80 24.91 31,429,426 -0.80(-3.11%)
Oct 01, 2021 25.44 25.90 25.32 25.71 34,615,676 +0.74(+2.96%)
Sep 30, 2021 25.31 25.50 24.96 24.97 31,137,582 -0.16(-0.62%)
Sep 29, 2021 25.15 25.53 24.94 25.13 33,057,410 +0.16(+0.62%)
Sep 28, 2021 25.73 25.80 24.84 24.97 41,136,092 -0.94(-3.63%)
Sep 27, 2021 25.96 26.30 25.59 25.91 33,984,592 -0.07(-0.27%)
Sep 24, 2021 25.96 26.15 25.82 25.98 22,556,606 -0.37(-1.42%)
Sep 23, 2021 26.10 26.57 26.05 26.36 27,623,442 +0.36(+1.38%)
Sep 22, 2021 26.07 26.48 25.87 26.00 34,409,248 +0.38(+1.49%)
Sep 21, 2021 25.32 25.85 25.14 25.62 35,903,584 +0.50(+1.98%)
Sep 20, 2021 25.34 25.45 24.65 25.12 39,989,432 -0.76(-2.94%)
Sep 17, 2021 26.17 26.17 25.67 25.88 35,599,144 -0.73(-2.75%)
Sep 16, 2021 26.68 26.75 26.39 26.61 21,290,518 -0.44(-1.64%)
Sep 15, 2021 27.04 27.17 26.87 27.06 17,897,876 -0.15(-0.54%)
Sep 14, 2021 27.67 27.71 27.13 27.20 24,239,420 -0.27(-0.99%)
Sep 13, 2021 27.46 27.76 27.22 27.48 27,554,568 +0.58(+2.17%)
Sep 10, 2021 27.60 27.61 26.83 26.89 57,256,652 -0.40(-1.48%)
Sep 09, 2021 26.67 27.60 26.18 27.30 79,979,544 +0.86(+3.26%)
Sep 08, 2021 27.59 27.63 26.35 26.43 72,694,104 -1.60(-5.71%)
Sep 07, 2021 28.08 28.75 27.95 28.03 32,473,212 +0.17(+0.61%)
Sep 03, 2021 28.10 28.14 27.68 27.86 28,822,426 -0.08(-0.28%)
Sep 02, 2021 28.21 28.53 27.84 27.94 29,149,640 -0.54(-1.91%)
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.