Skip to main content

Brazil Ishares MSCI ETF (NY: EWZ )

30.24 +0.21 (+0.70%)
Streaming Delayed Price Updated: 10:16 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 25.68 25.84 25.22 25.34 47,823,048 -0.96(-3.66%)
Jan 28, 2021 26.02 26.45 25.88 26.30 36,258,812 +0.51(+1.98%)
Jan 27, 2021 26.11 26.42 25.58 25.79 43,942,560 -0.44(-1.67%)
Jan 26, 2021 26.51 26.75 26.14 26.22 45,641,380 +0.64(+2.52%)
Jan 25, 2021 25.88 25.89 25.24 25.58 31,631,160 -0.39(-1.48%)
Jan 22, 2021 26.04 26.20 25.65 25.96 53,994,228 -0.70(-2.61%)
Jan 21, 2021 27.16 27.18 26.35 26.66 40,786,968 -0.50(-1.85%)
Jan 20, 2021 27.51 27.57 26.98 27.17 30,307,392 -0.01(-0.05%)
Jan 19, 2021 27.50 27.57 26.94 27.18 32,710,402 -0.16(-0.57%)
Jan 15, 2021 27.75 27.99 27.32 27.34 46,572,592 -1.27(-4.46%)
Jan 14, 2021 27.99 28.77 27.89 28.61 45,542,816 +0.96(+3.46%)
Jan 13, 2021 27.86 27.94 27.39 27.65 39,361,080 -0.56(-1.97%)
Jan 12, 2021 27.20 28.23 27.15 28.21 53,643,268 +1.23(+4.56%)
Jan 11, 2021 27.28 27.47 26.91 26.98 35,153,184 -0.96(-3.42%)
Jan 08, 2021 27.97 28.15 27.42 27.94 53,000,720 +0.40(+1.45%)
Jan 07, 2021 27.42 27.57 27.09 27.54 35,730,656 +0.39(+1.45%)
Jan 06, 2021 26.97 27.81 26.79 27.14 55,374,128 -0.11(-0.41%)
Jan 05, 2021 26.51 27.44 26.51 27.25 36,019,808 +0.16(+0.57%)
Jan 04, 2021 27.92 28.08 26.94 27.10 31,303,314 -0.37(-1.35%)
Dec 31, 2020 27.47 27.47 27.47 29,372,190 -0.06(-0.22%)
Dec 30, 2020 27.54 27.85 27.51 27.53 29,372,190 -0.06(-0.21%)
Dec 29, 2020 27.67 27.77 27.37 27.59 24,545,552 +0.31(+1.14%)
Dec 28, 2020 27.29 27.36 26.88 27.28 30,560,576 -0.11(-0.41%)
Dec 24, 2020 27.26 27.41 27.06 27.39 7,871,161 +0.22(+0.82%)
Dec 23, 2020 27.30 27.46 27.14 27.17 19,614,590 +0.04(+0.16%)
Dec 22, 2020 27.11 27.37 26.88 27.12 37,040,804 -0.01(-0.05%)
Dec 21, 2020 27.02 27.52 26.65 27.14 43,045,448 -0.80(-2.86%)
Dec 18, 2020 28.00 28.23 27.74 27.94 53,952,260 -0.14(-0.50%)
Dec 17, 2020 28.14 28.32 27.84 28.08 40,613,972 +0.28(+1.01%)
Dec 16, 2020 27.33 27.87 27.00 27.80 29,806,458 +0.36(+1.32%)
Dec 15, 2020 27.14 27.48 26.97 27.43 26,785,840 +0.59(+2.18%)
Dec 14, 2020 27.31 27.40 26.75 26.85 32,987,808 -0.47(-1.72%)
Dec 11, 2020 27.10 27.45 26.92 27.32 45,856,424 -0.18(-0.67%)
Dec 10, 2020 26.40 27.54 26.37 27.50 49,508,300 +1.28(+4.88%)
Dec 09, 2020 26.71 26.74 25.97 26.22 35,990,236 -0.44(-1.66%)
Dec 08, 2020 26.71 27.01 26.39 26.66 29,524,862 +0.06(+0.22%)
Dec 07, 2020 26.79 27.13 26.26 26.60 50,948,500 +0.01(+0.06%)
Dec 04, 2020 26.26 26.67 26.22 26.59 42,762,892 +0.50(+1.92%)
Dec 03, 2020 26.05 26.53 25.92 26.09 53,943,448 +0.43(+1.69%)
Dec 02, 2020 25.38 25.80 25.30 25.65 36,571,812 -0.01(-0.03%)
Dec 01, 2020 25.12 25.73 25.10 25.66 52,464,520 +1.21(+4.93%)
Nov 30, 2020 24.95 25.07 24.33 24.46 36,111,004 -0.57(-2.29%)
Nov 27, 2020 24.84 25.22 24.82 25.03 15,459,777 +0.12(+0.50%)
Nov 25, 2020 24.62 25.04 24.60 24.90 27,884,486 +0.31(+1.26%)
Nov 24, 2020 24.24 24.65 24.17 24.60 27,843,292 +0.80(+3.37%)
Nov 23, 2020 23.94 23.96 23.57 23.79 28,894,748 +0.13(+0.56%)
Nov 20, 2020 23.91 24.00 23.59 23.66 46,031,000 -0.54(-2.25%)
Nov 19, 2020 23.93 24.26 23.84 24.21 28,042,668 +0.40(+1.67%)
Nov 18, 2020 24.18 24.37 23.76 23.81 47,517,204 -0.46(-1.88%)
Nov 17, 2020 23.61 24.37 23.59 24.26 54,462,184 +0.65(+2.77%)
Nov 16, 2020 23.46 23.61 23.22 23.61 34,998,764 +0.57(+2.49%)
Nov 13, 2020 22.62 23.08 22.54 23.04 28,801,276 +0.43(+1.89%)
Nov 12, 2020 23.20 23.21 22.41 22.61 29,445,868 -0.76(-3.24%)
Nov 11, 2020 23.40 23.55 23.21 23.37 34,154,464 +0.02(+0.09%)
Nov 10, 2020 23.34 23.78 23.30 23.34 40,672,336 +0.24(+1.02%)
Nov 09, 2020 23.80 23.90 22.97 23.11 55,660,336 +0.49(+2.15%)
Nov 06, 2020 22.00 22.69 21.85 22.62 39,728,368 +0.65(+2.94%)
Nov 05, 2020 21.63 22.04 21.49 21.98 49,513,680 +1.10(+5.25%)
Nov 04, 2020 20.52 21.06 20.39 20.88 33,107,812 +0.64(+3.16%)
Nov 03, 2020 20.47 20.51 19.98 20.24 24,085,976 +0.26(+1.29%)
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.