Skip to main content

Brazil Ishares MSCI ETF (NY: EWZ )

30.17 -0.01 (-0.03%)
Streaming Delayed Price Updated: 3:13 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 26.21 26.81 25.93 26.73 46,255,232 +0.76(+2.91%)
Nov 29, 2022 25.78 26.34 25.76 25.97 29,344,622 +0.80(+3.17%)
Nov 28, 2022 25.03 25.27 24.96 25.17 24,069,704 +0.06(+0.24%)
Nov 25, 2022 25.50 25.62 24.90 25.11 24,319,436 -0.02(-0.07%)
Nov 23, 2022 24.84 25.20 24.70 25.13 32,689,482 +0.11(+0.44%)
Nov 22, 2022 25.39 25.39 24.72 25.02 41,768,276 -0.55(-2.16%)
Nov 21, 2022 25.40 25.63 24.83 25.57 27,165,966 +0.55(+2.21%)
Nov 18, 2022 25.47 25.49 24.90 25.02 41,664,444 -0.01(-0.03%)
Nov 17, 2022 24.38 25.14 24.31 25.03 60,790,504 -0.21(-0.84%)
Nov 16, 2022 25.95 26.17 25.08 25.24 38,367,660 -1.01(-3.85%)
Nov 15, 2022 26.93 27.05 26.13 26.25 23,994,540 +0.09(+0.36%)
Nov 14, 2022 25.97 26.77 25.84 26.16 41,125,416 +0.14(+0.55%)
Nov 11, 2022 25.57 26.49 25.54 26.01 48,083,052 +0.87(+3.48%)
Nov 10, 2022 25.73 25.74 22.75 25.14 85,823,160 -1.76(-6.53%)
Nov 09, 2022 27.51 27.82 26.74 26.90 38,365,984 -0.84(-3.03%)
Nov 08, 2022 27.60 28.08 27.44 27.74 36,266,676 +0.26(+0.96%)
Nov 07, 2022 28.54 28.65 27.40 27.47 38,043,048 -1.28(-4.46%)
Nov 04, 2022 29.16 29.37 28.70 28.76 54,541,920 +0.70(+2.48%)
Nov 03, 2022 27.35 28.26 27.29 28.06 42,212,536 +0.75(+2.74%)
Nov 02, 2022 27.90 27.21 27.31 38,277,476 -0.83(-2.96%)
Nov 01, 2022 27.77 28.60 27.38 28.14 67,296,272 +0.41(+1.47%)
Oct 31, 2022 26.22 27.78 26.22 27.74 76,731,768 +1.04(+3.88%)
Oct 28, 2022 26.45 26.70 26.29 26.70 33,192,160 -0.15(-0.57%)
Oct 27, 2022 26.34 27.54 26.31 26.85 35,588,720 +0.79(+3.03%)
Oct 26, 2022 26.33 26.72 26.01 26.06 36,106,800 -0.63(-2.35%)
Oct 25, 2022 26.76 27.24 26.64 26.69 27,340,652 -0.46(-1.69%)
Oct 24, 2022 27.92 27.95 27.05 27.15 46,206,100 -1.79(-6.19%)
Oct 21, 2022 27.81 29.19 27.69 28.94 43,126,296 +1.04(+3.74%)
Oct 20, 2022 27.64 28.05 27.58 27.90 25,782,862 +0.49(+1.80%)
Oct 19, 2022 27.04 27.44 27.00 27.41 24,237,556 +0.15(+0.56%)
Oct 18, 2022 27.13 27.26 26.67 27.25 24,841,660 +0.71(+2.69%)
Oct 17, 2022 26.43 26.91 26.41 26.54 22,710,064 +0.55(+2.12%)
Oct 14, 2022 26.85 26.87 25.91 25.99 30,646,144 -0.82(-3.07%)
Oct 13, 2022 26.13 27.30 26.08 26.81 42,568,292 +0.18(+0.67%)
Oct 12, 2022 26.69 26.80 26.46 26.63 21,106,664 -0.25(-0.92%)
Oct 11, 2022 27.31 27.50 26.73 26.88 24,717,738 -0.67(-2.43%)
Oct 10, 2022 27.75 27.86 27.35 27.55 15,760,890 -0.01(-0.03%)
Oct 07, 2022 27.72 27.95 27.38 27.56 27,939,952 -0.34(-1.22%)
Oct 06, 2022 27.84 28.16 27.77 27.90 21,402,664 +0.03(+0.12%)
Oct 05, 2022 27.48 28.11 27.35 27.86 28,947,906 +0.12(+0.43%)
Oct 04, 2022 28.16 28.19 27.36 27.75 41,718,464 +0.11(+0.40%)
Oct 03, 2022 26.76 27.74 26.64 27.64 60,025,144 +2.48(+9.85%)
Sep 30, 2022 24.42 25.47 24.38 25.16 39,691,096 +0.56(+2.28%)
Sep 29, 2022 24.38 24.66 24.03 24.60 33,601,424 -0.29(-1.16%)
Sep 28, 2022 24.88 25.09 24.61 24.88 31,282,356 +0.12(+0.48%)
Sep 27, 2022 25.11 25.34 24.64 24.77 29,895,188 -0.10(-0.41%)
Sep 26, 2022 25.44 25.63 24.69 24.87 39,859,632 -1.23(-4.72%)
Sep 23, 2022 26.44 26.47 25.75 26.10 40,543,756 -1.24(-4.53%)
Sep 22, 2022 26.69 27.44 26.46 27.34 28,163,356 +0.82(+3.07%)
Sep 21, 2022 26.82 27.12 26.30 26.52 30,855,912 -0.23(-0.86%)
Sep 20, 2022 26.36 26.85 26.23 26.75 31,134,980 +0.20(+0.77%)
Sep 19, 2022 25.22 26.62 25.18 26.55 29,309,528 +1.08(+4.23%)
Sep 16, 2022 25.22 25.55 25.08 25.47 27,716,708 -0.28(-1.09%)
Sep 15, 2022 25.93 26.15 25.61 25.75 19,448,034 -0.44(-1.69%)
Sep 14, 2022 26.18 26.44 26.05 26.19 18,229,750 +0.03(+0.10%)
Sep 13, 2022 26.47 26.85 26.09 26.17 32,427,444 -1.14(-4.17%)
Sep 12, 2022 27.22 27.41 27.06 27.30 23,837,114 +0.57(+2.13%)
Sep 09, 2022 26.28 26.79 26.25 26.74 32,627,072 +0.84(+3.25%)
Sep 08, 2022 25.84 26.12 25.46 25.89 39,061,596 -0.03(-0.10%)
Sep 07, 2022 25.45 26.13 25.14 25.92 34,045,132 +0.24(+0.93%)
Sep 06, 2022 26.02 26.06 25.53 25.68 31,834,130 -0.53(-2.01%)
Sep 02, 2022 26.29 26.62 26.06 26.21 32,139,760 +0.35(+1.35%)
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.