Indicators

Brazil Ishares MSCI ETF (NY: EWZ )

30.99 -0.04 (-0.13%)

Streaming Delayed Price Updated: 10:18 AM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	27.04	27.75	26.96	27.49	24,699,216	-0.14(-0.51%)
Feb 25, 2022	27.01	27.64	27.09	27.63	29,602,094	+0.32(+1.16%)
Feb 24, 2022	26.74	27.46	26.49	27.32	67,727,784	-0.69(-2.48%)
Feb 23, 2022	28.31	28.35	27.94	28.01	31,516,892	+0.05(+0.18%)
Feb 22, 2022	27.94	28.12	27.73	27.96	34,079,324	+0.44(+1.61%)
Feb 18, 2022				27.52	0	+0.01(+0.03%)
Feb 17, 2022	27.86	27.87	27.42	27.51	29,625,858	-0.61(-2.17%)
Feb 16, 2022	27.93	28.26	27.89	28.12	30,176,118	+0.28(+0.99%)
Feb 15, 2022	27.68	27.84	27.47	27.84	27,685,952	+0.45(+1.65%)
Feb 14, 2022	27.43	27.55	27.23	27.39	33,614,924	+0.21(+0.77%)
Feb 11, 2022	27.37	27.86	27.01	27.18	65,837,864	+0.08(+0.28%)
Feb 10, 2022	27.05	27.52	27.03	27.11	34,257,196	+0.18(+0.65%)
Feb 09, 2022	26.67	27.16	26.62	26.93	26,279,772	+0.09(+0.34%)
Feb 08, 2022	26.56	26.84	26.43	26.84	24,553,942	+0.05(+0.19%)
Feb 07, 2022	26.50	26.91	26.46	26.79	28,254,316	+0.31(+1.17%)
Feb 04, 2022	26.21	26.59	26.10	26.48	32,724,742	-0.01(-0.03%)
Feb 03, 2022	26.35		26.30	26.49	36,212,760	-0.21(-0.78%)
Feb 02, 2022	26.71	26.76	26.37	26.70	39,885,532	-0.18(-0.65%)

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.