Skip to main content

Brazil Ishares MSCI ETF (NY: EWZ )

32.42 -0.09 (-0.28%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 25.77 25.89 25.13 25.26 34,957,188 -0.59(-2.29%)
Nov 27, 2020 25.66 26.05 25.64 25.86 14,965,808 +0.13(+0.50%)
Nov 25, 2020 25.43 25.87 25.41 25.73 26,993,522 +0.32(+1.26%)
Nov 24, 2020 25.04 25.46 24.97 25.41 26,953,646 +0.83(+3.37%)
Nov 23, 2020 24.73 24.75 24.35 24.58 27,971,506 +0.14(+0.56%)
Nov 20, 2020 24.70 24.79 24.37 24.44 44,560,220 -0.56(-2.25%)
Nov 19, 2020 24.72 25.06 24.62 25.00 27,146,652 +0.41(+1.67%)
Nov 18, 2020 24.98 25.18 24.55 24.59 45,998,940 -0.47(-1.88%)
Nov 17, 2020 24.39 25.18 24.37 25.07 52,722,016 +0.68(+2.77%)
Nov 16, 2020 24.24 24.39 23.99 24.39 33,880,488 +0.59(+2.49%)
Nov 13, 2020 23.36 23.85 23.29 23.80 27,881,022 +0.44(+1.89%)
Nov 12, 2020 23.96 23.97 23.15 23.36 28,505,016 -0.78(-3.24%)
Nov 11, 2020 24.17 24.33 23.98 24.14 33,063,166 +0.02(+0.09%)
Nov 10, 2020 24.11 24.56 24.07 24.12 39,372,776 +0.24(+1.02%)
Nov 09, 2020 24.59 24.69 23.73 23.87 53,881,884 +0.50(+2.15%)
Nov 06, 2020 22.73 23.44 22.57 23.37 38,458,968 +0.67(+2.95%)
Nov 05, 2020 22.35 22.77 22.20 22.70 47,931,624 +1.13(+5.25%)
Nov 04, 2020 21.20 21.76 21.06 21.57 32,049,954 +0.66(+3.16%)
Nov 03, 2020 21.14 21.18 20.64 20.91 23,316,384 +0.27(+1.29%)
Nov 02, 2020 20.67 20.80 20.45 20.64 22,107,728 +0.24(+1.15%)
Oct 30, 2020 20.65 20.75 20.25 20.41 34,360,404 -0.50(-2.40%)
Oct 29, 2020 20.36 20.99 20.18 20.91 36,128,928 +0.27(+1.29%)
Oct 28, 2020 21.20 21.27 20.62 20.64 35,899,232 -1.18(-5.40%)
Oct 27, 2020 22.38 22.38 21.81 21.82 25,825,082 -0.64(-2.84%)
Oct 26, 2020 22.47 22.60 22.07 22.46 20,148,204 +0.05(+0.24%)
Oct 23, 2020 22.69 22.75 22.38 22.41 27,791,388 -0.27(-1.17%)
Oct 22, 2020 22.40 22.79 22.35 22.67 23,057,502 +0.40(+1.77%)
Oct 21, 2020 22.26 22.72 22.21 22.28 33,932,820 -0.05(-0.20%)
Oct 20, 2020 22.22 22.62 22.19 22.32 32,847,476 +0.38(+1.73%)
Oct 19, 2020 21.95 22.34 21.88 21.94 26,225,062 +0.17(+0.77%)
Oct 16, 2020 21.93 22.00 21.71 21.78 28,072,654 -0.20(-0.90%)
Oct 15, 2020 21.76 22.18 21.71 21.97 21,187,858 -0.17(-0.75%)
Oct 14, 2020 22.21 22.38 22.05 22.14 23,786,404 +0.07(+0.31%)
Oct 13, 2020 21.86 22.26 21.61 22.07 25,560,426 -0.21(-0.92%)
Oct 12, 2020 22.18 22.32 22.02 22.28 12,901,002 +0.27(+1.24%)
Oct 09, 2020 21.93 22.30 21.82 22.00 31,636,718 +0.18(+0.84%)
Oct 08, 2020 21.21 21.89 21.16 21.82 27,408,002 +0.62(+2.90%)
Oct 07, 2020 21.43 21.54 21.00 21.21 36,876,476 -0.05(-0.21%)
Oct 06, 2020 21.81 22.09 21.13 21.25 50,161,700 -0.31(-1.44%)
Oct 05, 2020 20.87 21.62 20.76 21.56 29,387,500 +0.93(+4.49%)
Oct 02, 2020 20.89 21.29 20.62 20.64 32,207,410 -0.39(-1.84%)
Oct 01, 2020 20.88 21.08 20.59 21.02 32,125,716 +0.01(+0.04%)
Sep 30, 2020 20.80 21.19 20.80 21.02 38,747,596 +0.37(+1.80%)
Sep 29, 2020 20.76 21.20 20.60 20.64 35,994,788 -0.22(-1.06%)
Sep 28, 2020 22.05 22.11 20.70 20.86 48,606,668 -0.88(-4.05%)
Sep 25, 2020 21.40 21.78 21.29 21.74 36,369,808 -0.20(-0.90%)
Sep 24, 2020 21.44 22.19 21.23 21.94 51,730,568 +0.62(+2.92%)
Sep 23, 2020 21.90 21.98 21.27 21.32 35,423,644 -0.76(-3.44%)
Sep 22, 2020 22.39 22.50 21.88 22.08 26,272,154 -0.22(-0.99%)
Sep 21, 2020 22.07 22.41 21.71 22.30 34,152,252 -0.34(-1.51%)
Sep 18, 2020 23.46 23.53 22.63 22.64 45,436,924 -1.09(-4.58%)
Sep 17, 2020 23.14 23.77 23.10 23.73 20,082,364 +0.19(+0.81%)
Sep 16, 2020 23.57 23.88 23.44 23.54 21,704,310 +0.05(+0.19%)
Sep 15, 2020 23.64 23.72 23.34 23.49 21,414,256 -0.11(-0.48%)
Sep 14, 2020 23.23 23.68 23.06 23.61 27,754,902 +0.74(+3.26%)
Sep 11, 2020 23.23 23.36 22.73 22.86 44,859,520 -0.10(-0.43%)
Sep 10, 2020 23.71 23.89 22.95 22.96 37,863,036 -0.76(-3.20%)
Sep 09, 2020 23.70 23.83 23.52 23.72 29,256,258 +0.68(+2.93%)
Sep 08, 2020 22.99 23.43 22.79 23.04 31,823,262 -0.65(-2.76%)
Sep 04, 2020 23.76 23.96 23.10 23.70 38,462,392 +0.07(+0.29%)
Sep 03, 2020 23.85 24.24 23.34 23.63 46,977,452 -0.01(-0.03%)
Sep 02, 2020 23.63 23.66 23.30 23.64 26,452,492 +0.04(+0.16%)
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.