Indicators

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

Month:

Year:

Range:

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.