Indicators

Brazil Ishares MSCI ETF (NY: EWZ )

31.00 -0.44 (-1.38%)

Streaming Delayed Price Updated: 12:46 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	32.50	32.73	32.47	32.71	17,169,736	+0.46(+1.44%)
Jul 28, 2023	32.26	32.34	32.08	32.25	17,483,748	+0.30(+0.94%)
Jul 27, 2023	32.77	32.80	31.94	31.95	28,347,538	-0.99(-3.02%)
Jul 26, 2023	32.63	33.01	32.54	32.94	25,903,630	+0.28(+0.86%)
Jul 25, 2023	32.82	32.91	32.58	32.66	19,033,832	+0.13(+0.39%)
Jul 24, 2023	32.07	32.72	31.94	32.54	28,515,332	+0.65(+2.03%)
Jul 21, 2023	31.75	32.08	31.69	31.89	30,112,490	+0.68(+2.17%)
Jul 20, 2023	31.33	31.40	31.03	31.21	19,424,304	+0.05(+0.15%)
Jul 19, 2023	30.94	31.28	30.76	31.17	21,298,406	+0.06(+0.19%)
Jul 18, 2023	31.04	31.36	30.88	31.11	23,074,080	-0.12(-0.37%)
Jul 17, 2023	30.72	31.23	30.50	31.22	21,296,228	+0.08(+0.25%)
Jul 14, 2023	31.40	31.47	31.03	31.15	23,281,572	-0.41(-1.29%)
Jul 13, 2023	31.38	31.67	31.32	31.55	27,762,566	+0.63(+2.03%)
Jul 12, 2023	31.17	31.44	30.91	30.92	30,832,884	+0.31(+1.01%)
Jul 11, 2023	30.01	30.66	29.77	30.61	23,184,140	+0.03(+0.09%)
Jul 10, 2023	30.74	30.89	30.53	30.59	20,038,544	-0.34(-1.09%)
Jul 07, 2023	30.66	31.20	30.66	30.92	22,594,122	+0.73(+2.43%)
Jul 06, 2023	30.69	30.94	29.94	30.19	40,502,696	-1.05(-3.37%)
Jul 05, 2023	31.14	31.46	31.01	31.24	22,949,688	-0.46(-1.46%)

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.