Skip to main content

Brazil Ishares MSCI ETF (NY: EWZ )

30.03 -0.15 (-0.50%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 22.55 22.85 22.52 22.71 8,895,827 +0.09(+0.39%)
Dec 30, 2021 22.50 22.81 22.49 22.62 26,050,532 +0.58(+2.65%)
Dec 29, 2021 22.39 22.45 21.99 22.04 19,247,002 -0.43(-1.90%)
Dec 28, 2021 22.41 22.52 22.32 22.47 14,931,427 -0.16(-0.71%)
Dec 27, 2021 22.46 22.64 22.31 22.63 17,464,110 +0.31(+1.37%)
Dec 23, 2021 22.24 22.41 22.11 22.32 26,023,566 -0.12(-0.54%)
Dec 22, 2021 22.03 22.45 21.95 22.44 24,802,456 +0.31(+1.38%)
Dec 21, 2021 22.11 22.25 22.07 22.14 19,317,046 +0.02(+0.11%)
Dec 20, 2021 22.24 22.32 21.96 22.11 27,501,628 -0.64(-2.83%)
Dec 17, 2021 22.71 22.95 22.61 22.76 21,691,010 -0.27(-1.15%)
Dec 16, 2021 22.90 23.14 22.70 23.02 31,933,056 +0.31(+1.38%)
Dec 15, 2021 22.53 22.73 22.26 22.71 32,983,682 +0.07(+0.32%)
Dec 14, 2021 23.05 23.22 22.53 22.64 24,345,016 -0.21(-0.92%)
Dec 13, 2021 23.32 23.38 22.80 22.85 35,295,540 -0.24(-1.03%)
Dec 10, 2021 23.05 23.23 22.96 23.08 26,961,650 +0.16(+0.69%)
Dec 09, 2021 23.13 23.14 22.86 22.93 30,094,926 -0.62(-2.62%)
Dec 08, 2021 23.28 23.55 23.27 23.54 31,026,762 +0.43(+1.86%)
Dec 07, 2021 23.06 23.20 22.95 23.11 33,587,720 +0.39(+1.72%)
Dec 06, 2021 22.56 22.88 22.43 22.72 29,390,062 +0.32(+1.44%)
Dec 03, 2021 22.84 22.94 22.13 22.40 54,094,464 +0.04(+0.17%)
Dec 02, 2021 21.95 22.39 21.90 22.36 40,506,788 +0.90(+4.21%)
Dec 01, 2021 22.25 22.39 21.45 21.46 33,068,560 -0.35(-1.62%)
Nov 30, 2021 22.11 22.23 21.34 21.81 53,849,256 -0.26(-1.19%)
Nov 29, 2021 22.35 22.36 21.92 22.08 28,770,882 -0.03(-0.14%)
Nov 26, 2021 22.07 22.15 21.82 22.11 28,340,338 -0.33(-1.48%)
Nov 24, 2021 22.17 22.59 22.06 22.44 25,977,488 +0.22(+0.98%)
Nov 23, 2021 21.97 22.38 21.60 22.22 43,710,172 +0.28(+1.27%)
Nov 22, 2021 22.32 22.50 21.86 21.94 32,309,154 -0.01(-0.03%)
Nov 19, 2021 22.35 22.45 21.92 21.95 29,979,600 +0.02(+0.07%)
Nov 18, 2021 22.21 22.03 21.89 21.93 38,867,296 -0.42(-1.89%)
Nov 17, 2021 22.68 22.79 22.17 22.35 44,327,564 -0.32(-1.39%)
Nov 16, 2021 22.91 22.97 22.54 22.67 39,232,116 -0.55(-2.37%)
Nov 15, 2021 23.26 23.37 23.11 23.22 10,114,328 +0.00(+0.00%)
Nov 12, 2021 23.33 23.37 23.05 23.22 36,994,848 -0.45(-1.91%)
Nov 11, 2021 23.61 23.96 23.59 23.67 45,521,108 +0.77(+3.38%)
Nov 10, 2021 23.20 22.90 38,027,036 -0.14(-0.62%)
Nov 09, 2021 23.02 23.20 22.70 23.04 32,143,300 +0.53(+2.34%)
Nov 08, 2021 22.41 22.68 22.35 22.51 32,256,874 -0.02(-0.10%)
Nov 05, 2021 22.47 22.74 22.34 22.53 30,820,896 +0.51(+2.32%)
Nov 04, 2021 22.38 22.51 21.83 22.02 38,875,184 -0.58(-2.56%)
Nov 03, 2021 22.14 22.82 21.92 22.60 54,475,324 +0.59(+2.70%)
Nov 02, 2021 22.24 22.24 21.83 22.01 20,282,254 -0.41(-1.81%)
Nov 01, 2021 22.19 22.49 22.10 22.41 29,468,510 +0.35(+1.60%)
Oct 29, 2021 22.56 22.65 21.98 22.06 44,028,172 -0.58(-2.56%)
Oct 28, 2021 22.77 23.02 22.47 22.64 43,185,776 -0.37(-1.60%)
Oct 27, 2021 23.29 23.44 22.83 23.01 25,430,564 +0.07(+0.30%)
Oct 26, 2021 23.14 22.94 39,764,272 -0.53(-2.28%)
Oct 25, 2021 22.99 23.65 22.89 23.47 47,432,360 +0.84(+3.72%)
Oct 22, 2021 22.34 22.90 21.50 22.63 106,005,448 -0.02(-0.07%)
Oct 21, 2021 23.17 23.20 22.20 22.65 94,708,944 -1.14(-4.81%)
Oct 20, 2021 23.70 24.22 23.64 23.79 43,385,680 +0.16(+0.67%)
Oct 19, 2021 24.23 24.24 23.38 23.63 60,739,152 -1.09(-4.41%)
Oct 18, 2021 24.41 24.87 24.20 24.72 24,845,642 -0.30(-1.20%)
Oct 15, 2021 24.48 25.13 24.46 25.02 44,846,564 +0.59(+2.43%)
Oct 14, 2021 24.54 24.62 24.26 24.43 26,470,548 -0.08(-0.31%)
Oct 13, 2021 24.19 24.69 24.05 24.51 34,346,248 +0.39(+1.62%)
Oct 12, 2021 24.27 24.38 24.05 24.11 16,275,531 -0.06(-0.25%)
Oct 11, 2021 24.48 24.66 24.13 24.17 20,586,684 -0.26(-1.08%)
Oct 08, 2021 24.41 24.75 24.33 24.44 34,716,316 +0.47(+1.98%)
Oct 07, 2021 23.93 24.20 23.84 23.96 28,251,690 -0.12(-0.50%)
Oct 06, 2021 23.64 24.10 23.35 24.08 53,674,748 +0.11(+0.47%)
Oct 05, 2021 24.15 24.40 23.91 23.97 29,100,610 -0.14(-0.59%)
Oct 04, 2021 24.38 24.52 24.01 24.11 32,467,084 -0.77(-3.11%)
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.