Indicators

Brazil Ishares MSCI ETF (NY: EWZ )

27.37 +0.13 (+0.48%)

Streaming Delayed Price Updated: 2:28 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	28.87	28.93	28.51	28.67	24,641,636	+0.20(+0.69%)
Sep 28, 2023	28.03	28.54	27.94	28.48	29,367,918	+0.37(+1.33%)
Sep 27, 2023	28.54	28.57	27.75	28.10	32,687,252	-0.35(-1.22%)
Sep 26, 2023	28.72	28.85	28.35	28.45	21,438,030	-0.53(-1.84%)
Sep 25, 2023	29.00	29.02	28.88	28.98	22,114,740	-0.16(-0.55%)
Sep 22, 2023	29.33	29.52	29.14	29.14	19,112,060	-0.03(-0.10%)
Sep 21, 2023	29.41	29.56	29.14	29.17	26,406,228	-1.02(-3.38%)
Sep 20, 2023	30.23	30.57	30.16	30.19	26,454,340	+0.23(+0.78%)
Sep 19, 2023	30.22	30.23	29.91	29.95	14,664,434	-0.21(-0.68%)
Sep 18, 2023	30.48	30.51	30.12	30.16	19,564,410	+0.00(+0.00%)
Sep 15, 2023	30.36	30.41	30.12	30.16	20,641,428	-0.13(-0.43%)
Sep 14, 2023	30.02	30.37	29.99	30.29	25,022,830	+0.56(+1.89%)
Sep 13, 2023	29.58	30.08	29.58	29.73	37,438,316	+0.33(+1.11%)
Sep 12, 2023	29.12	29.55	29.12	29.40	22,729,164	+0.11(+0.38%)
Sep 11, 2023	29.08	29.34	28.93	29.29	23,952,524	+0.70(+2.45%)
Sep 08, 2023	28.62	28.70	28.42	28.59	19,155,274	+0.39(+1.39%)
Sep 07, 2023	28.51	28.56	28.13	28.20	21,627,730	-0.56(-1.95%)
Sep 06, 2023	29.07	29.37	28.71	28.76	17,764,056	-0.37(-1.28%)
Sep 05, 2023	28.97	29.31	28.93	29.13	22,664,760	-0.26(-0.89%)

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.