Indicators

Brazil Ishares MSCI ETF (NY: EWZ )

31.54 +0.73 (+2.37%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	25.14	25.61	25.09	25.39	26,657,302	+0.17(+0.66%)
Jul 28, 2022	24.95	25.27	24.51	25.23	36,267,164	+0.71(+2.89%)
Jul 27, 2022	23.97	24.55	23.83	24.52	34,120,620	+0.83(+3.51%)
Jul 26, 2022	23.77	23.99	23.50	23.69	16,856,674	-0.01(-0.04%)
Jul 25, 2022	23.30	23.77	23.22	23.69	24,053,810	+0.90(+3.95%)
Jul 22, 2022	23.13	23.20	22.64	22.79	25,998,114	+0.03(+0.12%)
Jul 21, 2022	22.45	22.79	22.34	22.77	21,583,790	+0.03(+0.12%)
Jul 20, 2022	22.97	23.06	22.60	22.74	24,888,882	-0.24(-1.03%)
Jul 19, 2022	22.86	23.17	22.81	22.98	15,579,936	+0.26(+1.16%)
Jul 18, 2022	23.00	23.28	22.62	22.71	23,321,826	+0.03(+0.12%)
Jul 15, 2022	22.36	22.76	22.12	22.69	18,358,332	+0.31(+1.37%)
Jul 14, 2022	22.39	22.51	22.06	22.38	29,401,022	-0.59(-2.55%)
Jul 13, 2022	22.78	23.37	22.75	22.97	25,296,104	+0.10(+0.42%)
Jul 12, 2022	22.71	23.08	22.68	22.87	25,498,596	-0.27(-1.17%)
Jul 11, 2022	23.42	23.48	23.06	23.14	26,212,698	-0.95(-3.96%)
Jul 08, 2022	24.16	24.20	23.83	24.10	16,537,832	+0.20(+0.84%)
Jul 07, 2022	23.63	24.07	23.62	23.90	26,245,196	+0.82(+3.56%)
Jul 06, 2022	23.18	23.24	22.60	23.07	28,050,320	-0.05(-0.23%)
Jul 05, 2022	22.98	23.16	22.68	23.13	38,481,364	-0.56(-2.36%)

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.