Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	25.38	25.75		25.65	36,646,400	+0.38(+1.51%)
Jan 28, 2022	25.47	25.47	25.09	25.26	24,607,828	-0.04(-0.16%)
Jan 27, 2022	25.53	25.62	25.02	25.30	36,070,660	+0.36(+1.46%)
Jan 26, 2022	25.06	25.39	24.71	24.94	48,572,356	+0.29(+1.18%)
Jan 25, 2022	24.08	24.78	23.52	24.65	36,529,300	+0.71(+2.98%)
Jan 24, 2022	23.89	24.04	23.48	23.93	53,651,136	-0.33(-1.37%)
Jan 21, 2022	24.57	24.71	24.22	24.27	52,212,552	-0.17(-0.70%)
Jan 20, 2022	24.66	24.87	24.40	24.44	33,407,594	+0.19(+0.80%)
Jan 19, 2022	24.16	24.28	24.05	24.24	36,577,608	+0.81(+3.46%)
Jan 18, 2022	23.53	23.69	23.16	23.43	38,195,112	-0.18(-0.76%)
Jan 14, 2022				23.61	0	+0.26(+1.11%)
Jan 13, 2022	23.35	23.59	23.27	23.35	28,939,840	-0.05(-0.21%)
Jan 12, 2022	23.03	23.41	23.00	23.40	40,964,644	+0.70(+3.07%)
Jan 11, 2022	22.05	22.71	21.98	22.70	32,440,426	+0.81(+3.71%)
Jan 10, 2022	22.03	22.04	21.64	21.89	26,467,926	-0.23(-1.03%)
Jan 07, 2022	21.78	22.18	21.76	22.12	21,073,696	+0.41(+1.87%)
Jan 06, 2022	21.72	21.87	21.59	21.71	34,775,856	+0.20(+0.94%)
Jan 05, 2022	22.04	22.28	21.48	21.51	37,707,456	-0.58(-2.64%)
Jan 04, 2022	22.00	22.38	21.97	22.09	22,665,644	-0.10(-0.44%)

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.