Skip to main content

Brazil Ishares MSCI ETF (NY: EWZ )

32.51 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 23.83 24.32 23.71 24.02 35,461,088 -0.34(-1.40%)
Jun 29, 2022 24.56 24.63 24.08 24.36 25,476,348 +0.11(+0.43%)
Jun 28, 2022 24.89 25.00 24.06 24.26 24,040,144 -0.21(-0.86%)
Jun 27, 2022 24.11 24.67 24.06 24.47 28,974,084 +0.61(+2.57%)
Jun 24, 2022 23.77 24.16 23.52 23.86 31,739,274 +0.05(+0.22%)
Jun 23, 2022 24.43 24.47 23.64 23.80 30,628,556 -0.53(-2.16%)
Jun 22, 2022 24.06 24.75 23.95 24.33 28,527,460 -0.13(-0.54%)
Jun 21, 2022 24.68 24.83 24.37 24.46 23,197,402 -0.03(-0.11%)
Jun 17, 2022 24.71 24.83 24.21 24.49 37,730,128 -0.31(-1.24%)
Jun 16, 2022 24.95 25.19 24.36 24.79 37,775,020 -1.15(-4.43%)
Jun 15, 2022 25.56 26.18 25.22 25.94 33,538,456 +0.68(+2.71%)
Jun 14, 2022 25.50 25.59 25.00 25.26 33,252,096 -0.19(-0.76%)
Jun 13, 2022 25.79 25.93 25.15 25.45 50,501,332 -1.32(-4.95%)
Jun 10, 2022 26.62 26.99 26.52 26.78 40,531,716 -0.83(-3.02%)
Jun 09, 2022 27.83 28.14 27.55 27.61 39,228,188 -0.47(-1.69%)
Jun 08, 2022 28.68 28.84 28.00 28.08 40,639,164 -0.65(-2.25%)
Jun 07, 2022 28.53 28.87 28.35 28.73 39,040,800 -0.49(-1.66%)
Jun 06, 2022 29.71 29.77 29.10 29.21 22,135,268 -0.31(-1.05%)
Jun 03, 2022 29.42 29.64 29.28 29.52 30,438,822 -0.25(-0.84%)
Jun 02, 2022 29.69 29.86 29.33 29.78 32,889,004 +0.37(+1.25%)
Jun 01, 2022 29.73 29.84 29.25 29.41 33,528,430 -0.13(-0.43%)
May 31, 2022 29.95 30.10 29.45 29.53 29,948,690 -0.39(-1.32%)
May 27, 2022 29.68 30.08 29.62 29.93 23,347,718 +0.18(+0.62%)
May 26, 2022 29.04 29.88 28.98 29.74 27,047,550 +0.63(+2.16%)
May 25, 2022 28.72 29.31 28.71 29.11 21,572,632 -0.03(-0.09%)
May 24, 2022 28.95 29.16 28.38 29.14 24,187,998 -0.05(-0.17%)
May 23, 2022 28.80 29.26 28.72 29.19 48,635,504 +1.02(+3.63%)
May 20, 2022 27.95 28.29 27.77 28.17 31,402,588 +0.67(+2.44%)
May 19, 2022 27.30 27.79 27.13 27.50 30,221,744 +0.57(+2.12%)
May 18, 2022 27.40 27.54 26.80 26.93 30,997,196 -0.85(-3.08%)
May 17, 2022 27.80 27.91 27.47 27.78 31,175,328 +0.68(+2.50%)
May 16, 2022 26.76 27.28 26.75 27.10 22,809,356 +0.39(+1.44%)
May 13, 2022 26.18 26.90 26.16 26.72 26,335,428 +0.67(+2.57%)
May 12, 2022 25.49 26.16 25.33 26.05 31,629,484 +0.35(+1.37%)
May 11, 2022 25.76 26.21 25.62 25.70 48,979,228 +0.31(+1.22%)
May 10, 2022 25.63 25.68 25.05 25.39 36,177,472 +0.04(+0.17%)
May 09, 2022 25.60 25.90 25.24 25.34 42,611,616 -0.91(-3.48%)
May 06, 2022 26.11 26.68 25.69 26.26 42,976,892 -0.27(-1.01%)
May 05, 2022 27.08 27.09 25.93 26.52 55,899,492 -1.20(-4.32%)
May 04, 2022 26.58 27.81 26.29 27.72 54,272,400 +0.77(+2.86%)
May 03, 2022 26.80 27.12 26.66 26.95 31,182,450 +0.45(+1.71%)
May 02, 2022 27.03 27.14 26.09 26.50 51,419,300 -0.96(-3.48%)
Apr 29, 2022 28.70 28.84 27.37 27.45 50,221,516 -0.56(-2.00%)
Apr 28, 2022 27.61 28.18 27.20 28.02 34,532,052 +0.36(+1.30%)
Apr 27, 2022 27.52 27.99 27.37 27.66 36,463,056 +0.36(+1.32%)
Apr 26, 2022 27.99 28.01 27.24 27.30 44,306,760 -1.27(-4.43%)
Apr 25, 2022 28.44 28.79 27.83 28.56 51,129,200 -0.55(-1.90%)
Apr 22, 2022 30.19 30.20 28.90 29.11 53,171,376 -1.32(-4.32%)
Apr 21, 2022 31.28 31.37 30.18 30.43 34,929,048 -0.82(-2.63%)
Apr 20, 2022 31.12 31.28 30.91 31.25 27,290,928 +0.10(+0.32%)
Apr 19, 2022 31.10 31.38 30.80 31.15 22,543,780 -0.26(-0.83%)
Apr 18, 2022 31.32 31.54 31.16 31.41 17,839,100 +0.21(+0.67%)
Apr 14, 2022 31.26 31.31 30.96 31.20 33,096,148 -0.30(-0.96%)
Apr 13, 2022 31.35 31.82 31.32 31.50 27,624,474 +0.04(+0.13%)
Apr 12, 2022 32.20 32.26 31.36 31.46 31,591,666 -0.04(-0.13%)
Apr 11, 2022 31.63 31.69 31.37 31.50 21,125,438 -0.22(-0.69%)
Apr 08, 2022 31.44 31.82 31.03 31.72 25,352,654 +0.08(+0.24%)
Apr 07, 2022 31.46 31.82 31.15 31.64 29,548,926 +0.08(+0.27%)
Apr 06, 2022 31.74 31.89 31.22 31.56 52,726,748 -0.54(-1.70%)
Apr 05, 2022 32.87 33.12 32.04 32.10 36,436,872 -1.01(-3.04%)
Apr 04, 2022 33.09 33.17 32.84 33.11 25,159,572 +0.32(+0.97%)
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.