Indicators

Brazil Ishares MSCI ETF (NY: EWZ )

31.75 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Apr 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	28.64	28.77	27.31	27.39	50,338,304	-0.56(-2.00%)
Apr 28, 2022	27.54	28.11	27.14	27.95	34,612,356	+0.36(+1.30%)
Apr 27, 2022	27.46	27.93	27.31	27.59	36,547,848	+0.36(+1.32%)
Apr 26, 2022	27.93	27.94	27.17	27.23	44,409,796	-1.26(-4.43%)
Apr 25, 2022	28.38	28.72	27.77	28.49	51,248,096	-0.55(-1.90%)
Apr 22, 2022	30.12	30.13	28.84	29.05	53,295,024	-1.31(-4.32%)
Apr 21, 2022	31.20	31.29	30.11	30.36	35,010,272	-0.82(-2.63%)
Apr 20, 2022	31.05	31.20	30.84	31.18	27,354,390	+0.10(+0.32%)
Apr 19, 2022	31.03	31.30	30.73	31.08	22,596,206	-0.26(-0.83%)
Apr 18, 2022	31.24	31.47	31.09	31.34	17,880,584	+0.21(+0.67%)
Apr 14, 2022	31.19	31.24	30.89	31.13	33,173,112	-0.30(-0.96%)
Apr 13, 2022	31.28	31.74	31.24	31.43	27,688,712	+0.04(+0.13%)
Apr 12, 2022	32.12	32.18	31.29	31.39	31,665,132	-0.04(-0.13%)
Apr 11, 2022	31.55	31.61	31.29	31.43	21,174,564	-0.22(-0.69%)
Apr 08, 2022	31.37	31.75	30.96	31.65	25,411,610	+0.08(+0.24%)
Apr 07, 2022	31.39	31.75	31.07	31.57	29,617,640	+0.08(+0.27%)
Apr 06, 2022	31.67	31.81	31.14	31.49	52,849,360	-0.54(-1.70%)
Apr 05, 2022	32.79	33.04	31.96	32.03	36,521,604	-1.00(-3.04%)
Apr 04, 2022	33.02	33.09	32.77	33.03	25,218,078	+0.32(+0.97%)

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.