Skip to main content

Brazil Ishares MSCI ETF (NY: EWZ )

30.03 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 21.11 21.42 20.89 21.20 52,061,084 -0.14(-0.66%)
Jun 29, 2020 21.22 21.35 20.81 21.34 27,178,698 +0.55(+2.66%)
Jun 26, 2020 21.26 21.35 20.70 20.79 39,275,268 -1.08(-4.92%)
Jun 25, 2020 21.73 21.95 21.28 21.87 32,474,162 +0.46(+2.14%)
Jun 24, 2020 22.17 22.26 21.21 21.41 44,419,820 -1.10(-4.88%)
Jun 23, 2020 22.51 22.87 22.42 22.51 23,238,248 +0.64(+2.93%)
Jun 22, 2020 22.37 22.47 21.76 21.87 25,231,196 -0.03(-0.13%)
Jun 19, 2020 22.03 22.12 21.63 21.90 46,783,688 +0.23(+1.05%)
Jun 18, 2020 21.51 22.01 21.43 21.67 29,649,108 -0.29(-1.31%)
Jun 17, 2020 21.77 22.36 21.65 21.95 33,526,418 +0.32(+1.47%)
Jun 16, 2020 22.49 22.65 21.53 21.64 42,882,700 -0.13(-0.61%)
Jun 15, 2020 21.05 22.18 20.97 21.77 60,183,772 -0.37(-1.67%)
Jun 12, 2020 22.13 22.54 21.57 22.14 88,241,224 +0.80(+3.76%)
Jun 11, 2020 21.86 22.22 20.90 21.34 73,556,872 -1.81(-7.84%)
Jun 10, 2020 24.10 24.13 23.03 23.15 69,201,552 -0.76(-3.20%)
Jun 09, 2020 23.43 24.06 23.36 23.92 45,414,920 -0.32(-1.32%)
Jun 08, 2020 23.33 24.30 23.18 24.24 49,111,328 +1.29(+5.62%)
Jun 05, 2020 23.50 23.66 22.90 22.95 62,312,384 +0.85(+3.86%)
Jun 04, 2020 22.06 22.37 21.77 22.10 45,319,116 -0.04(-0.20%)
Jun 03, 2020 22.33 22.54 21.94 22.14 67,190,432 +0.94(+4.43%)
Jun 02, 2020 20.57 21.20 20.46 21.20 52,420,156 +1.17(+5.82%)
Jun 01, 2020 19.85 20.17 19.76 20.04 36,351,736 +0.23(+1.14%)
May 29, 2020 19.43 19.92 19.09 19.81 49,241,800 +0.19(+0.97%)
May 28, 2020 20.05 20.14 19.56 19.62 47,444,156 -0.63(-3.13%)
May 27, 2020 19.95 20.28 19.60 20.25 51,283,912 +0.88(+4.55%)
May 26, 2020 19.70 19.76 19.30 19.37 72,929,664 +1.41(+7.83%)
May 22, 2020 17.91 18.12 17.70 17.97 35,493,980 -0.10(-0.56%)
May 21, 2020 17.81 18.20 17.78 18.07 42,132,820 +0.73(+4.20%)
May 20, 2020 17.43 17.63 17.21 17.34 34,987,760 +0.28(+1.62%)
May 19, 2020 17.30 17.53 17.03 17.06 43,938,040 -0.21(-1.22%)
May 18, 2020 17.00 17.37 16.83 17.27 43,203,548 +1.06(+6.56%)
May 15, 2020 16.46 16.77 16.10 16.21 47,979,708 -0.28(-1.68%)
May 14, 2020 15.66 16.52 15.39 16.49 65,090,328 +0.44(+2.77%)
May 13, 2020 16.36 16.41 15.82 16.04 39,435,592 -0.07(-0.41%)
May 12, 2020 16.90 16.99 16.08 16.11 38,577,596 -0.41(-2.47%)
May 11, 2020 16.89 17.00 16.48 16.52 33,898,268 -0.55(-3.20%)
May 08, 2020 16.68 17.12 16.65 17.06 30,310,682 +0.72(+4.41%)
May 07, 2020 16.57 16.84 16.17 16.34 40,007,640 -0.54(-3.19%)
May 06, 2020 17.10 17.18 16.69 16.88 30,287,420 -0.37(-2.15%)
May 05, 2020 17.52 17.88 17.14 17.25 29,815,842 -0.15(-0.84%)
May 04, 2020 17.01 17.41 16.87 17.40 33,939,716 +0.22(+1.27%)
May 01, 2020 17.34 17.54 17.03 17.18 22,776,420 -0.79(-4.42%)
Apr 30, 2020 18.23 18.37 17.84 17.97 32,173,496 -0.92(-4.86%)
Apr 29, 2020 18.18 18.95 18.16 18.89 33,263,712 +1.00(+5.58%)
Apr 28, 2020 17.66 18.01 17.41 17.89 38,378,220 +1.06(+6.32%)
Apr 27, 2020 16.74 17.08 16.49 16.83 28,358,348 +0.68(+4.24%)
Apr 24, 2020 16.84 16.89 15.41 16.14 60,724,720 -1.23(-7.09%)
Apr 23, 2020 18.17 18.29 17.40 17.38 32,096,444 -0.81(-4.45%)
Apr 22, 2020 17.94 18.34 17.93 18.18 29,388,634 +0.63(+3.57%)
Apr 21, 2020 17.53 17.81 17.37 17.56 27,887,372 -0.60(-3.29%)
Apr 20, 2020 17.79 18.39 17.73 18.16 31,051,788 -0.23(-1.23%)
Apr 17, 2020 18.49 18.54 17.94 18.38 32,635,706 +0.40(+2.23%)
Apr 16, 2020 18.47 18.48 17.86 17.98 27,260,702 -0.36(-1.95%)
Apr 15, 2020 18.17 18.61 18.04 18.34 33,046,960 -0.46(-2.44%)
Apr 14, 2020 18.97 19.27 18.76 18.80 28,742,356 +0.25(+1.34%)
Apr 13, 2020 18.26 18.58 17.90 18.55 25,560,848 -0.14(-0.74%)
Apr 09, 2020 19.10 19.43 18.54 18.69 37,451,012 +0.00(+0.00%)
Apr 08, 2020 17.82 18.80 17.74 18.69 35,490,656 +0.85(+4.74%)
Apr 07, 2020 18.73 18.78 17.78 17.84 53,983,324 +0.75(+4.39%)
Apr 06, 2020 17.06 17.54 16.71 17.09 45,302,588 +1.22(+7.66%)
Apr 03, 2020 16.47 16.57 15.54 15.88 39,515,520 -0.93(-5.51%)
Apr 02, 2020 16.62 17.22 16.43 16.80 36,835,444 +0.36(+2.17%)
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.