Indicators

Brazil Ishares MSCI ETF (NY: EWZ )

31.06 -0.69 (-2.17%)

Streaming Delayed Price Updated: 1:33 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	25.20	25.67	25.15	25.45	26,595,458	+0.17(+0.66%)
Jul 28, 2022	25.00	25.33	24.57	25.28	36,183,024	+0.71(+2.89%)
Jul 27, 2022	24.03	24.61	23.88	24.57	34,041,460	+0.83(+3.51%)
Jul 26, 2022	23.83	24.05	23.56	23.74	16,817,566	-0.01(-0.04%)
Jul 25, 2022	23.36	23.82	23.28	23.75	23,998,008	+0.90(+3.95%)
Jul 22, 2022	23.18	23.25	22.69	22.85	25,937,800	+0.03(+0.12%)
Jul 21, 2022	22.50	22.84	22.39	22.82	21,533,716	+0.03(+0.12%)
Jul 20, 2022	23.02	23.11	22.65	22.79	24,831,142	-0.24(-1.03%)
Jul 19, 2022	22.92	23.23	22.86	23.03	15,543,791	+0.26(+1.16%)
Jul 18, 2022	23.06	23.33	22.67	22.77	23,267,722	+0.03(+0.12%)
Jul 15, 2022	22.41	22.82	22.18	22.74	18,315,742	+0.31(+1.37%)
Jul 14, 2022	22.44	22.57	22.11	22.43	29,332,812	-0.59(-2.55%)
Jul 13, 2022	22.84	23.43	22.80	23.02	25,237,418	+0.10(+0.42%)
Jul 12, 2022	22.77	23.14	22.73	22.93	25,439,442	-0.27(-1.17%)
Jul 11, 2022	23.48	23.53	23.11	23.20	26,151,888	-0.96(-3.96%)
Jul 08, 2022	24.21	24.26	23.89	24.15	16,499,466	+0.20(+0.84%)
Jul 07, 2022	23.69	24.12	23.68	23.95	26,184,308	+0.82(+3.56%)
Jul 06, 2022	23.23	23.29	22.65	23.13	27,985,246	-0.05(-0.23%)
Jul 05, 2022	23.03	23.21	22.74	23.18	38,392,088	-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.