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 (%)
Sep 30, 2022 25.16 26.25 25.13 25.93 38,512,284 +0.58(+2.28%)
Sep 29, 2022 25.12 25.41 24.77 25.35 32,603,474 -0.30(-1.16%)
Sep 28, 2022 25.65 25.85 25.37 25.65 30,353,280 +0.12(+0.48%)
Sep 27, 2022 25.88 26.11 25.39 25.52 29,007,310 -0.10(-0.41%)
Sep 26, 2022 26.21 26.42 25.44 25.63 38,675,812 -1.27(-4.72%)
Sep 23, 2022 27.25 27.28 26.54 26.90 39,339,620 -1.28(-4.53%)
Sep 22, 2022 27.51 28.28 27.27 28.17 27,326,912 +0.84(+3.07%)
Sep 21, 2022 27.64 27.95 27.11 27.33 29,939,500 -0.24(-0.86%)
Sep 20, 2022 27.17 27.68 27.04 27.57 30,210,280 +0.21(+0.77%)
Sep 19, 2022 26.00 27.44 25.95 27.36 28,439,044 +1.11(+4.23%)
Sep 16, 2022 25.99 26.33 25.84 26.25 26,893,530 -0.29(-1.09%)
Sep 15, 2022 26.72 26.95 26.40 26.54 18,870,434 -0.46(-1.69%)
Sep 14, 2022 26.98 27.25 26.84 26.99 17,688,332 +0.03(+0.10%)
Sep 13, 2022 27.28 27.68 26.89 26.97 31,464,360 -1.17(-4.17%)
Sep 12, 2022 28.05 28.24 27.89 28.14 23,129,158 +0.59(+2.13%)
Sep 09, 2022 27.08 27.61 27.05 27.55 31,658,058 +0.87(+3.25%)
Sep 08, 2022 26.63 26.92 26.24 26.69 37,901,480 -0.03(-0.10%)
Sep 07, 2022 26.23 26.93 25.91 26.71 33,034,000 +0.25(+0.93%)
Sep 06, 2022 26.82 26.85 26.31 26.47 30,888,666 -0.54(-2.01%)
Sep 02, 2022 27.09 27.44 26.85 27.01 31,185,218 +0.36(+1.35%)
Sep 01, 2022 26.77 26.78 26.14 26.65 51,331,708 -0.05(-0.20%)
Aug 31, 2022 26.86 27.28 26.67 26.70 29,797,896 -0.61(-2.24%)
Aug 30, 2022 28.18 28.21 27.21 27.32 28,663,176 -0.94(-3.31%)
Aug 29, 2022 27.96 28.63 27.96 28.25 28,105,026 +0.24(+0.87%)
Aug 26, 2022 28.24 28.43 27.75 28.01 25,675,858 -0.18(-0.62%)
Aug 25, 2022 28.11 28.24 27.89 28.18 16,924,498 +0.13(+0.47%)
Aug 24, 2022 27.96 28.38 27.91 28.05 17,627,530 -0.04(-0.12%)
Aug 23, 2022 27.43 28.14 27.43 28.09 34,604,748 +0.99(+3.65%)
Aug 22, 2022 26.92 27.27 26.74 27.10 29,720,572 -0.18(-0.64%)
Aug 19, 2022 27.45 27.48 27.06 27.27 26,920,130 -0.60(-2.17%)
Aug 18, 2022 27.95 28.01 27.54 27.88 18,504,104 +0.08(+0.28%)
Aug 17, 2022 27.42 28.02 27.36 27.80 21,677,310 -0.11(-0.41%)
Aug 16, 2022 27.83 28.00 27.65 27.91 19,863,304 -0.10(-0.37%)
Aug 15, 2022 27.51 28.11 27.44 28.02 16,419,670 +0.03(+0.09%)
Aug 12, 2022 27.36 28.07 27.31 27.99 28,872,424 +1.00(+3.70%)
Aug 11, 2022 27.67 27.79 26.86 26.99 29,745,516 -0.49(-1.78%)
Aug 10, 2022 27.58 27.69 27.26 27.48 28,850,544 +0.60(+2.25%)
Aug 09, 2022 26.99 27.12 26.62 26.88 20,255,894 +0.04(+0.16%)
Aug 08, 2022 26.63 26.92 26.49 26.84 40,182,884 +0.81(+3.09%)
Aug 05, 2022 25.38 26.15 25.35 26.03 24,498,196 +0.38(+1.50%)
Aug 04, 2022 25.34 25.78 25.26 25.65 30,319,344 +0.71(+2.84%)
Aug 03, 2022 24.90 25.06 24.56 24.94 21,458,604 +0.03(+0.11%)
Aug 02, 2022 24.94 25.17 24.65 24.91 24,454,308 -0.18(-0.70%)
Aug 01, 2022 25.16 25.57 24.88 25.09 27,759,390 -0.31(-1.21%)
Jul 29, 2022 25.14 25.61 25.09 25.39 26,657,302 +0.17(+0.66%)
Jul 28, 2022 24.95 25.27 24.51 25.23 36,267,164 +0.71(+2.89%)
Jul 27, 2022 23.97 24.55 23.83 24.52 34,120,620 +0.83(+3.51%)
Jul 26, 2022 23.77 23.99 23.50 23.69 16,856,674 -0.01(-0.04%)
Jul 25, 2022 23.30 23.77 23.22 23.69 24,053,810 +0.90(+3.95%)
Jul 22, 2022 23.13 23.20 22.64 22.79 25,998,114 +0.03(+0.12%)
Jul 21, 2022 22.45 22.79 22.34 22.77 21,583,790 +0.03(+0.12%)
Jul 20, 2022 22.97 23.06 22.60 22.74 24,888,882 -0.24(-1.03%)
Jul 19, 2022 22.86 23.17 22.81 22.98 15,579,936 +0.26(+1.16%)
Jul 18, 2022 23.00 23.28 22.62 22.71 23,321,826 +0.03(+0.12%)
Jul 15, 2022 22.36 22.76 22.12 22.69 18,358,332 +0.31(+1.37%)
Jul 14, 2022 22.39 22.51 22.06 22.38 29,401,022 -0.59(-2.55%)
Jul 13, 2022 22.78 23.37 22.75 22.97 25,296,104 +0.10(+0.42%)
Jul 12, 2022 22.71 23.08 22.68 22.87 25,498,596 -0.27(-1.17%)
Jul 11, 2022 23.42 23.48 23.06 23.14 26,212,698 -0.95(-3.96%)
Jul 08, 2022 24.16 24.20 23.83 24.10 16,537,832 +0.20(+0.84%)
Jul 07, 2022 23.63 24.07 23.62 23.90 26,245,196 +0.82(+3.56%)
Jul 06, 2022 23.18 23.24 22.60 23.07 28,050,320 -0.05(-0.23%)
Jul 05, 2022 22.98 23.16 22.68 23.13 38,481,364 -0.56(-2.36%)
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.