Skip to main content

Brazil Ishares MSCI ETF (NY: EWZ )

31.29 +0.28 (+0.90%)
Streaming Delayed Price Updated: 1:46 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2024 30.59 31.07 30.47 31.01 18,462,896 +0.27(+0.88%)
Apr 19, 2024 30.24 30.80 30.23 30.74 28,418,036 +0.63(+2.09%)
Apr 18, 2024 30.34 30.50 29.81 30.11 24,299,390 -0.06(-0.20%)
Apr 17, 2024 30.34 30.43 29.86 30.17 25,654,404 +0.09(+0.30%)
Apr 16, 2024 30.16 30.39 29.90 30.08 34,375,740 -0.73(-2.37%)
Apr 15, 2024 30.91 31.06 30.53 30.81 26,929,716 -0.46(-1.47%)
Apr 12, 2024 31.65 31.70 31.15 31.27 25,393,024 -0.55(-1.73%)
Apr 11, 2024 32.00 32.02 31.74 31.82 19,988,268 -0.26(-0.81%)
Apr 10, 2024 32.40 32.52 31.93 32.08 33,911,716 -0.91(-2.76%)
Apr 09, 2024 32.87 33.00 32.69 32.99 30,561,172 +0.47(+1.45%)
Apr 08, 2024 31.92 32.62 31.92 32.52 20,296,540 +0.71(+2.23%)
Apr 05, 2024 31.98 32.02 31.64 31.81 23,229,376 -0.28(-0.87%)
Apr 04, 2024 32.50 32.91 31.99 32.09 42,563,860 +0.00(+0.00%)
Apr 03, 2024 31.80 32.20 31.50 32.09 25,252,160 +0.08(+0.25%)
Apr 02, 2024 31.84 32.13 31.77 32.01 21,135,336 +0.18(+0.57%)
Apr 01, 2024 32.35 32.38 31.72 31.83 20,110,766 -0.59(-1.82%)
Mar 28, 2024 32.26 32.44 32.44 32.42 18,375,396 -0.09(-0.28%)
Mar 27, 2024 32.12 32.54 32.09 32.51 21,997,940 +0.25(+0.77%)
Mar 26, 2024 32.20 32.33 32.13 32.26 16,233,524 +0.01(+0.03%)
Mar 25, 2024 32.17 32.31 32.15 32.25 10,429,436 +0.12(+0.37%)
Mar 22, 2024 32.25 32.37 32.06 32.13 16,255,999 -0.42(-1.29%)
Mar 21, 2024 32.83 32.83 32.52 32.55 15,538,824 -0.27(-0.82%)
Mar 20, 2024 32.18 32.87 32.09 32.82 23,414,304 +0.74(+2.31%)
Mar 19, 2024 31.99 32.34 31.91 32.08 21,085,282 +0.09(+0.28%)
Mar 18, 2024 32.37 32.37 31.76 31.99 30,484,520 -0.10(-0.31%)
Mar 15, 2024 32.25 32.34 32.03 32.09 18,366,418 -0.31(-0.96%)
Mar 14, 2024 32.65 32.65 32.23 32.40 18,731,960 -0.28(-0.86%)
Mar 13, 2024 32.49 32.77 32.46 32.68 20,240,912 +0.13(+0.40%)
Mar 12, 2024 32.34 32.68 32.17 32.55 21,034,880 +0.43(+1.34%)
Mar 11, 2024 32.00 32.41 32.00 32.12 21,263,716 -0.21(-0.65%)
Mar 08, 2024 32.15 32.46 32.06 32.33 32,149,996 -0.77(-2.33%)
Mar 07, 2024 33.14 33.16 32.95 33.10 10,529,703 -0.05(-0.15%)
Mar 06, 2024 33.22 33.31 33.04 33.15 14,055,459 +0.30(+0.91%)
Mar 05, 2024 32.94 33.13 32.77 32.85 17,553,164 -0.14(-0.42%)
Mar 04, 2024 33.07 33.16 32.94 32.99 12,340,462 -0.21(-0.63%)
Mar 01, 2024 33.21 33.35 32.93 33.20 17,017,972 +0.19(+0.58%)
Feb 29, 2024 33.09 33.14 32.88 33.01 26,818,048 -0.34(-1.02%)
Feb 28, 2024 33.76 33.79 33.23 33.35 26,366,096 -0.73(-2.14%)
Feb 27, 2024 33.73 34.13 33.71 34.08 26,632,178 +0.79(+2.37%)
Feb 26, 2024 33.33 33.41 33.13 33.29 16,878,432 +0.17(+0.51%)
Feb 23, 2024 33.31 33.34 33.06 33.12 13,705,258 -0.37(-1.10%)
Feb 22, 2024 33.71 33.74 33.46 33.49 20,646,508 -0.20(-0.59%)
Feb 21, 2024 33.66 33.76 33.47 33.69 12,415,434 +0.00(+0.00%)
Feb 20, 2024 33.54 33.70 33.51 33.69 24,242,312 +0.58(+1.75%)
Feb 16, 2024 32.86 33.21 32.83 33.11 23,824,612 +0.31(+0.95%)
Feb 15, 2024 32.62 32.89 32.58 32.80 20,771,076 +0.25(+0.77%)
Feb 14, 2024 32.51 32.81 32.50 32.55 26,961,150 +0.28(+0.87%)
Feb 13, 2024 32.78 32.82 31.99 32.27 33,561,816 -0.95(-2.86%)
Feb 12, 2024 32.84 33.44 32.84 33.22 14,478,128 +0.29(+0.88%)
Feb 09, 2024 32.77 33.05 32.73 32.93 19,676,158 +0.22(+0.67%)
Feb 08, 2024 33.15 33.16 32.65 32.71 26,224,952 -0.68(-2.04%)
Feb 07, 2024 33.30 33.48 33.20 33.39 14,808,983 -0.17(-0.51%)
Feb 06, 2024 33.08 33.57 33.08 33.56 19,310,466 +0.88(+2.69%)
Feb 05, 2024 32.58 32.76 32.16 32.68 24,221,056 +0.01(+0.03%)
Feb 02, 2024 32.76 32.84 32.47 32.67 27,615,908 -0.62(-1.86%)
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.