Indicators

Brazil Ishares MSCI ETF (NY: EWZ )

31.64 -0.33 (-1.05%)

Streaming Delayed Price Updated: 3:12 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	28.43	28.59	28.26	28.59	21,795,956	+0.65(+2.33%)
Jan 30, 2023	28.16	28.28	27.89	27.94	13,327,603	-0.16(-0.57%)
Jan 27, 2023	28.43	28.48	28.01	28.10	18,067,506	-0.73(-2.52%)
Jan 26, 2023	28.70	28.84	28.42	28.83	34,287,676	+0.10(+0.36%)
Jan 25, 2023	28.04	28.75	27.94	28.73	19,637,102	+0.72(+2.56%)
Jan 24, 2023	27.81	28.10	27.62	28.01	17,175,086	+0.51(+1.85%)
Jan 23, 2023	27.48	27.91	27.36	27.50	16,937,974	+0.00(+0.00%)
Jan 20, 2023	27.44	27.68	27.33	27.50	18,276,320	-0.32(-1.15%)
Jan 19, 2023	27.60	27.99	27.25	27.82	31,012,796	+0.14(+0.51%)
Jan 18, 2023	28.40	28.47	27.67	27.68	24,413,016	-0.22(-0.78%)
Jan 17, 2023	27.52	27.96	27.47	27.90	20,895,380	+0.08(+0.31%)
Jan 13, 2023	27.63	27.96	27.61	27.81	15,975,134	-0.21(-0.74%)
Jan 12, 2023	27.69	28.32	27.29	28.02	26,584,976	+0.24(+0.85%)
Jan 11, 2023	27.35	27.80	27.20	27.78	26,532,934	+0.62(+2.29%)
Jan 10, 2023	26.80	27.32	26.58	27.16	23,150,484	+0.69(+2.60%)
Jan 09, 2023	26.24	26.80	26.12	26.47	30,343,380	-0.20(-0.74%)
Jan 06, 2023	26.30	26.69	26.02	26.67	28,002,484	+0.99(+3.85%)
Jan 05, 2023	25.08	25.77	25.05	25.68	34,433,452	+0.86(+3.46%)
Jan 04, 2023	24.42	24.90	24.26	24.82	31,670,574	+0.42(+1.74%)

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.