Skip to main content

Brazil Ishares MSCI ETF (NY: EWZ )

30.11 +0.08 (+0.27%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 25.32 25.69 25.59 36,731,592 +0.38(+1.51%)
Jan 28, 2022 25.41 25.41 25.03 25.21 24,665,034 -0.04(-0.16%)
Jan 27, 2022 25.47 25.56 24.96 25.25 36,154,516 +0.36(+1.46%)
Jan 26, 2022 25.00 25.33 24.66 24.88 48,685,272 +0.29(+1.18%)
Jan 25, 2022 24.02 24.72 23.47 24.59 36,614,216 +0.71(+2.98%)
Jan 24, 2022 23.84 23.98 23.43 23.88 53,775,856 -0.33(-1.37%)
Jan 21, 2022 24.51 24.65 24.16 24.21 52,333,932 -0.17(-0.70%)
Jan 20, 2022 24.61 24.81 24.34 24.38 33,485,256 +0.19(+0.80%)
Jan 19, 2022 24.10 24.23 23.99 24.19 36,662,640 +0.81(+3.46%)
Jan 18, 2022 23.47 23.63 23.11 23.38 38,283,908 -0.18(-0.76%)
Jan 14, 2022 23.55 0 +0.26(+1.11%)
Jan 13, 2022 23.30 23.53 23.22 23.30 29,007,116 -0.05(-0.21%)
Jan 12, 2022 22.97 23.35 22.95 23.34 41,059,876 +0.70(+3.07%)
Jan 11, 2022 22.00 22.66 21.93 22.65 32,515,842 +0.81(+3.70%)
Jan 10, 2022 21.98 21.99 21.59 21.84 26,529,456 -0.23(-1.03%)
Jan 07, 2022 21.73 22.13 21.71 22.07 21,122,686 +0.40(+1.87%)
Jan 06, 2022 21.67 21.82 21.54 21.66 34,856,700 +0.20(+0.94%)
Jan 05, 2022 21.99 22.22 21.43 21.46 37,795,112 -0.58(-2.64%)
Jan 04, 2022 21.95 22.33 21.92 22.04 22,718,336 -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.