Skip to main content

Brazil Ishares MSCI ETF (NY: EWZ )

31.48 +0.89 (+2.91%)
Official Closing Price Updated: 4:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2022 30.36 31.02 30.34 30.59 24,913,888 +0.94(+3.17%)
Nov 28, 2022 29.48 29.77 29.40 29.65 20,435,428 +0.07(+0.24%)
Nov 25, 2022 30.04 30.18 29.33 29.58 20,647,452 -0.02(-0.07%)
Nov 23, 2022 29.26 29.68 29.09 29.60 27,753,708 +0.13(+0.44%)
Nov 22, 2022 29.90 29.91 29.12 29.47 35,461,700 -0.65(-2.16%)
Nov 21, 2022 29.92 30.19 29.25 30.12 23,064,186 +0.65(+2.21%)
Nov 18, 2022 30.00 30.02 29.33 29.47 35,373,544 -0.01(-0.03%)
Nov 17, 2022 28.72 29.61 28.63 29.48 51,611,768 -0.25(-0.84%)
Nov 16, 2022 30.56 30.82 29.55 29.73 32,574,540 -1.19(-3.85%)
Nov 15, 2022 31.72 31.86 30.77 30.92 20,371,612 +0.11(+0.36%)
Nov 14, 2022 30.59 31.54 30.44 30.81 34,915,904 +0.17(+0.55%)
Nov 11, 2022 30.12 31.20 30.08 30.64 40,823,008 +1.03(+3.48%)
Nov 10, 2022 30.30 30.32 26.79 29.61 72,864,752 -2.07(-6.53%)
Nov 09, 2022 32.40 32.77 31.50 31.68 32,573,116 -0.99(-3.03%)
Nov 08, 2022 32.51 33.07 32.32 32.67 30,790,782 +0.31(+0.96%)
Nov 07, 2022 33.61 33.75 32.27 32.36 32,298,940 -1.51(-4.46%)
Nov 04, 2022 34.34 34.59 33.81 33.87 46,306,656 +0.82(+2.48%)
Nov 03, 2022 32.21 33.29 32.14 33.05 35,838,880 +0.88(+2.74%)
Nov 02, 2022 32.86 32.05 32.17 32,497,972 -0.98(-2.96%)
Nov 01, 2022 32.71 33.69 32.25 33.15 57,135,232 +0.48(+1.47%)
Oct 31, 2022 30.88 32.72 30.88 32.67 65,146,068 +1.22(+3.88%)
Oct 28, 2022 31.15 31.45 30.96 31.45 28,180,488 -0.18(-0.57%)
Oct 27, 2022 31.03 32.44 30.99 31.63 30,215,192 +0.93(+3.03%)
Oct 26, 2022 31.01 31.48 30.64 30.70 30,655,048 -0.74(-2.35%)
Oct 25, 2022 31.52 32.09 31.38 31.44 23,212,496 -0.54(-1.69%)
Oct 24, 2022 32.89 32.92 31.86 31.98 39,229,456 -2.11(-6.19%)
Oct 21, 2022 32.75 34.38 32.61 34.09 36,614,672 +1.23(+3.74%)
Oct 20, 2022 32.55 33.04 32.48 32.86 21,889,916 +0.58(+1.80%)
Oct 19, 2022 31.85 32.31 31.80 32.28 20,577,936 +0.18(+0.56%)
Oct 18, 2022 31.95 32.11 31.41 32.10 21,090,826 +0.84(+2.69%)
Oct 17, 2022 31.13 31.70 31.11 31.26 19,281,080 +0.65(+2.12%)
Oct 14, 2022 31.63 31.65 30.52 30.61 26,018,894 -0.97(-3.07%)
Oct 13, 2022 30.78 32.15 30.71 31.58 36,140,920 +0.21(+0.67%)
Oct 12, 2022 31.44 31.57 31.16 31.37 17,919,776 -0.29(-0.92%)
Oct 11, 2022 32.17 32.39 31.48 31.66 20,985,616 -0.79(-2.43%)
Oct 10, 2022 32.68 32.81 32.21 32.45 13,381,159 -0.01(-0.03%)
Oct 07, 2022 32.65 32.92 32.24 32.46 23,721,308 -0.40(-1.22%)
Oct 06, 2022 32.79 33.16 32.71 32.86 18,171,084 +0.04(+0.12%)
Oct 05, 2022 32.37 33.10 32.21 32.82 24,577,072 +0.14(+0.43%)
Oct 04, 2022 33.17 33.20 32.23 32.68 35,419,408 +0.13(+0.40%)
Oct 03, 2022 31.52 32.67 31.38 32.55 50,961,968 +2.92(+9.85%)
Sep 30, 2022 28.76 30.00 28.71 29.63 33,698,152 +0.66(+2.28%)
Sep 29, 2022 28.71 29.04 28.30 28.97 28,527,958 -0.34(-1.16%)
Sep 28, 2022 29.31 29.55 28.99 29.31 26,559,044 +0.14(+0.48%)
Sep 27, 2022 29.58 29.84 29.02 29.17 25,381,324 -0.12(-0.41%)
Sep 26, 2022 29.96 30.19 29.08 29.29 33,841,240 -1.45(-4.72%)
Sep 23, 2022 31.14 31.18 30.34 30.74 34,422,068 -1.46(-4.53%)
Sep 22, 2022 31.44 32.32 31.17 32.20 23,910,980 +0.96(+3.07%)
Sep 21, 2022 31.59 31.94 30.98 31.24 26,196,988 -0.27(-0.86%)
Sep 20, 2022 31.05 31.63 30.90 31.51 26,433,920 +0.24(+0.77%)
Sep 19, 2022 29.71 31.36 29.66 31.27 24,884,092 +1.27(+4.23%)
Sep 16, 2022 29.70 30.09 29.54 30.00 23,531,772 -0.33(-1.09%)
Sep 15, 2022 30.54 30.80 30.17 30.33 16,511,582 -0.52(-1.69%)
Sep 14, 2022 30.84 31.14 30.68 30.85 15,477,247 +0.03(+0.10%)
Sep 13, 2022 31.18 31.63 30.73 30.82 27,531,236 -1.34(-4.17%)
Sep 12, 2022 32.06 32.28 31.87 32.16 20,237,956 +0.67(+2.13%)
Sep 09, 2022 30.95 31.55 30.92 31.49 27,700,722 +0.99(+3.25%)
Sep 08, 2022 30.44 30.77 29.99 30.50 33,163,700 -0.03(-0.10%)
Sep 07, 2022 29.98 30.78 29.61 30.53 28,904,668 +0.28(+0.93%)
Sep 06, 2022 30.65 30.69 30.07 30.25 27,027,506 -0.62(-2.01%)
Sep 02, 2022 30.96 31.36 30.69 30.87 27,286,988 +0.41(+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.