Skip to main content

Brazil Ishares MSCI ETF (NY: EWZ )

30.03 -0.15 (-0.50%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 25.35 25.79 25.25 25.73 25,519,326 +0.25(+0.96%)
Apr 27, 2023 25.25 25.50 25.13 25.49 23,743,656 +0.51(+2.04%)
Apr 26, 2023 25.19 25.27 24.95 24.98 30,381,232 -0.15(-0.62%)
Apr 25, 2023 25.23 25.28 24.96 25.13 28,062,218 -0.36(-1.43%)
Apr 24, 2023 25.31 25.63 25.12 25.50 22,316,238 +0.28(+1.12%)
Apr 21, 2023 25.42 25.42 25.00 25.21 18,792,572 -0.26(-1.04%)
Apr 20, 2023 25.32 25.72 25.30 25.48 25,549,728 +0.20(+0.79%)
Apr 19, 2023 25.76 25.76 25.23 25.28 38,620,140 -1.13(-4.27%)
Apr 18, 2023 26.15 26.52 26.06 26.41 24,585,584 -0.18(-0.68%)
Apr 17, 2023 26.72 26.78 26.41 26.59 18,791,596 -0.14(-0.51%)
Apr 14, 2023 26.14 26.78 26.11 26.72 30,009,680 +0.04(+0.14%)
Apr 13, 2023 26.68 26.99 26.63 26.69 23,284,400 -0.06(-0.24%)
Apr 12, 2023 26.75 27.18 26.56 26.75 39,284,312 +0.54(+2.05%)
Apr 11, 2023 25.84 26.34 25.79 26.22 39,983,556 +1.32(+5.30%)
Apr 10, 2023 24.80 24.92 24.74 24.90 17,640,952 +0.24(+0.96%)
Apr 06, 2023 24.77 24.77 24.51 24.66 23,128,200 -0.11(-0.44%)
Apr 05, 2023 24.89 25.01 24.47 24.77 26,163,076 -0.10(-0.40%)
Apr 04, 2023 25.05 25.21 24.74 24.87 23,880,488 +0.03(+0.11%)
Apr 03, 2023 24.62 24.87 24.61 24.84 21,419,872 -0.08(-0.33%)
Mar 31, 2023 25.31 25.40 24.74 24.92 41,715,624 -0.26(-1.05%)
Mar 30, 2023 25.30 25.32 24.66 25.19 44,817,044 +0.60(+2.44%)
Mar 29, 2023 24.37 24.74 24.12 24.59 33,380,004 +0.30(+1.24%)
Mar 28, 2023 24.06 24.46 24.03 24.29 27,509,006 +0.55(+2.30%)
Mar 27, 2023 23.57 23.79 23.47 23.74 23,920,718 +0.37(+1.60%)
Mar 24, 2023 22.97 23.51 22.83 23.37 29,590,838 +0.37(+1.62%)
Mar 23, 2023 23.91 23.99 22.76 22.99 41,893,028 -0.76(-3.22%)
Mar 22, 2023 23.77 24.29 23.60 23.76 32,970,408 -0.14(-0.57%)
Mar 21, 2023 23.99 24.04 23.81 23.89 26,713,426 +0.05(+0.23%)
Mar 20, 2023 24.03 24.11 23.75 23.84 22,816,672 -0.17(-0.72%)
Mar 17, 2023 24.13 24.16 23.80 24.01 23,886,678 -0.43(-1.75%)
Mar 16, 2023 23.98 24.48 23.84 24.44 34,526,896 +0.50(+2.09%)
Mar 15, 2023 23.68 24.04 23.41 23.94 35,126,976 -0.32(-1.31%)
Mar 14, 2023 24.54 24.68 24.14 24.26 20,059,910 +0.05(+0.19%)
Mar 13, 2023 24.19 24.69 24.04 24.21 40,753,776 -0.38(-1.55%)
Mar 10, 2023 24.77 25.15 24.46 24.59 43,074,820 -0.63(-2.49%)
Mar 09, 2023 25.66 25.79 25.16 25.22 32,844,992 -0.44(-1.70%)
Mar 08, 2023 25.38 25.86 25.37 25.66 34,252,988 +0.77(+3.11%)
Mar 07, 2023 25.08 25.12 24.66 24.89 24,440,674 -0.31(-1.23%)
Mar 06, 2023 24.62 25.27 24.57 25.20 25,939,994 +0.39(+1.58%)
Mar 03, 2023 24.70 24.91 24.68 24.80 23,771,298 +0.17(+0.70%)
Mar 02, 2023 24.81 25.02 24.59 24.63 26,099,188 -0.39(-1.56%)
Mar 01, 2023 24.85 25.04 24.55 25.02 29,696,310 +0.20(+0.81%)
Feb 28, 2023 25.20 25.21 24.78 24.82 28,387,842 -0.34(-1.34%)
Feb 27, 2023 25.19 25.47 25.04 25.16 39,678,700 -0.05(-0.18%)
Feb 24, 2023 25.43 25.48 25.04 25.20 27,140,524 -0.78(-3.01%)
Feb 23, 2023 26.22 26.32 25.65 25.99 19,513,640 +0.32(+1.24%)
Feb 22, 2023 25.68 25.88 25.40 25.67 32,037,892 -0.01(-0.04%)
Feb 21, 2023 25.88 26.28 25.60 25.68 17,409,662 -0.44(-1.67%)
Feb 17, 2023 25.97 26.33 25.86 26.11 23,763,326 +0.05(+0.17%)
Feb 16, 2023 25.69 26.20 25.55 26.07 27,193,200 +0.10(+0.39%)
Feb 15, 2023 25.86 26.15 25.67 25.97 24,863,122 +0.20(+0.78%)
Feb 14, 2023 25.98 26.28 25.52 25.77 28,283,530 -0.22(-0.84%)
Feb 13, 2023 25.70 26.11 25.65 25.99 19,700,086 +0.41(+1.60%)
Feb 10, 2023 25.43 25.67 25.27 25.58 19,962,222 +0.26(+1.04%)
Feb 09, 2023 25.77 25.82 25.24 25.31 20,503,896 -0.67(-2.59%)
Feb 08, 2023 25.75 26.16 25.50 25.99 16,827,690 +0.42(+1.64%)
Feb 07, 2023 25.80 25.94 25.35 25.57 24,724,438 -0.38(-1.47%)
Feb 06, 2023 25.58 26.00 25.39 25.95 19,304,508 -0.10(-0.38%)
Feb 03, 2023 26.47 26.74 25.85 26.05 28,372,610 -0.76(-2.85%)
Feb 02, 2023 27.71 27.72 26.69 26.82 39,710,056 -0.48(-1.77%)
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.