Indicators

Brazil Ishares MSCI ETF (NY: EWZ )

31.01 -0.74 (-2.33%)

Streaming Delayed Price Updated: 1:17 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	26.21	26.60		26.49	35,475,652	+0.39(+1.51%)
Jan 28, 2022	26.31	26.31	25.91	26.10	23,821,676	-0.04(-0.16%)
Jan 27, 2022	26.37	26.47	25.85	26.14	34,918,304	+0.38(+1.46%)
Jan 26, 2022	25.89	26.23	25.53	25.76	47,020,604	+0.30(+1.18%)
Jan 25, 2022	24.87	25.60	24.30	25.46	35,362,288	+0.74(+2.98%)
Jan 24, 2022	24.68	24.83	24.25	24.72	51,937,132	-0.34(-1.37%)
Jan 21, 2022	25.38	25.52	25.02	25.07	50,544,508	-0.18(-0.70%)
Jan 20, 2022	25.48	25.69	25.20	25.24	32,340,314	+0.20(+0.80%)
Jan 19, 2022	24.96	25.08	24.84	25.04	35,409,056	+0.84(+3.46%)
Jan 18, 2022	24.30	24.47	23.93	24.20	36,974,888	-0.18(-0.76%)
Jan 14, 2022				24.39	0	+0.27(+1.11%)
Jan 13, 2022	24.12	24.37	24.04	24.12	28,015,294	-0.05(-0.21%)
Jan 12, 2022	23.79	24.18	23.76	24.17	39,655,940	+0.72(+3.07%)
Jan 11, 2022	22.78	23.46	22.70	23.45	31,404,046	+0.84(+3.71%)
Jan 10, 2022	22.75	22.77	22.35	22.61	25,622,350	-0.23(-1.03%)
Jan 07, 2022	22.50	22.91	22.48	22.85	20,400,450	+0.42(+1.87%)
Jan 06, 2022	22.43	22.59	22.30	22.43	33,664,864	+0.21(+0.94%)
Jan 05, 2022	22.77	23.01	22.19	22.22	36,502,808	-0.60(-2.64%)
Jan 04, 2022	22.73	23.12	22.70	22.82	21,941,540	-0.10(-0.44%)

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.