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 (%)
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.