Skip to main content

Brazil Ishares MSCI ETF (NY: EWZ )

32.42 -0.09 (-0.28%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 27.07 27.69 26.78 27.61 44,777,344 +0.78(+2.91%)
Nov 29, 2022 26.63 27.21 26.61 26.83 28,407,040 +0.82(+3.17%)
Nov 28, 2022 25.85 26.11 25.78 26.00 23,300,660 +0.06(+0.24%)
Nov 25, 2022 26.35 26.47 25.72 25.94 23,542,412 -0.02(-0.07%)
Nov 23, 2022 25.66 26.03 25.51 25.96 31,645,028 +0.11(+0.44%)
Nov 22, 2022 26.22 26.23 25.54 25.85 40,433,752 -0.57(-2.16%)
Nov 21, 2022 26.24 26.48 25.65 26.42 26,297,994 +0.57(+2.21%)
Nov 18, 2022 26.31 26.33 25.72 25.85 40,333,236 -0.01(-0.03%)
Nov 17, 2022 25.19 25.96 25.11 25.85 58,848,204 -0.22(-0.84%)
Nov 16, 2022 26.80 27.03 25.91 26.07 37,141,784 -1.04(-3.85%)
Nov 15, 2022 27.82 27.94 26.99 27.12 23,227,896 +0.10(+0.36%)
Nov 14, 2022 26.83 27.66 26.70 27.02 39,811,428 +0.15(+0.55%)
Nov 11, 2022 26.42 27.37 26.38 26.87 46,546,764 +0.90(+3.48%)
Nov 10, 2022 26.57 26.59 23.50 25.97 83,081,048 -1.82(-6.53%)
Nov 09, 2022 28.42 28.74 27.62 27.78 37,140,160 -0.87(-3.03%)
Nov 08, 2022 28.51 29.00 28.35 28.65 35,107,928 +0.27(+0.96%)
Nov 07, 2022 29.48 29.60 28.31 28.38 36,827,544 -1.32(-4.46%)
Nov 04, 2022 30.12 30.34 29.65 29.71 52,799,268 +0.72(+2.48%)
Nov 03, 2022 28.25 29.20 28.19 28.99 40,863,816 +0.77(+2.74%)
Nov 02, 2022 28.82 28.10 28.21 37,054,480 -0.86(-2.96%)
Nov 01, 2022 28.69 29.55 28.28 29.07 65,146,108 +0.42(+1.47%)
Oct 31, 2022 27.08 28.70 27.08 28.65 74,280,136 +1.07(+3.88%)
Oct 28, 2022 27.32 27.58 27.15 27.58 32,131,648 -0.16(-0.57%)
Oct 27, 2022 27.21 28.45 27.18 27.74 34,451,636 +0.82(+3.03%)
Oct 26, 2022 27.20 27.60 26.87 26.92 34,953,164 -0.65(-2.35%)
Oct 25, 2022 27.64 28.14 27.52 27.57 26,467,098 -0.47(-1.69%)
Oct 24, 2022 28.85 28.87 27.95 28.05 44,729,780 -1.85(-6.19%)
Oct 21, 2022 28.72 30.15 28.60 29.90 41,748,380 +1.08(+3.74%)
Oct 20, 2022 28.55 28.98 28.49 28.82 24,959,080 +0.51(+1.80%)
Oct 19, 2022 27.93 28.34 27.89 28.31 23,463,148 +0.16(+0.56%)
Oct 18, 2022 28.02 28.16 27.55 28.15 24,047,950 +0.74(+2.69%)
Oct 17, 2022 27.30 27.80 27.28 27.42 21,984,462 +0.57(+2.12%)
Oct 14, 2022 27.74 27.76 26.76 26.85 29,666,978 -0.85(-3.07%)
Oct 13, 2022 27.00 28.20 26.94 27.70 41,208,204 +0.18(+0.67%)
Oct 12, 2022 27.57 27.69 27.33 27.51 20,432,290 -0.25(-0.92%)
Oct 11, 2022 28.21 28.41 27.61 27.77 23,927,990 -0.69(-2.43%)
Oct 10, 2022 28.66 28.78 28.25 28.46 15,257,318 -0.01(-0.03%)
Oct 07, 2022 28.64 28.87 28.28 28.47 27,047,250 -0.35(-1.22%)
Oct 06, 2022 28.76 29.09 28.69 28.82 20,718,834 +0.04(+0.12%)
Oct 05, 2022 28.39 29.03 28.25 28.78 28,023,000 +0.12(+0.43%)
Oct 04, 2022 29.09 29.12 28.27 28.66 40,385,528 +0.11(+0.40%)
Oct 03, 2022 27.64 28.65 27.52 28.55 58,107,296 +2.56(+9.85%)
Sep 30, 2022 25.22 26.32 25.18 25.99 38,422,936 +0.58(+2.28%)
Sep 29, 2022 25.18 25.47 24.82 25.41 32,527,836 -0.30(-1.16%)
Sep 28, 2022 25.71 25.91 25.43 25.71 30,282,862 +0.12(+0.48%)
Sep 27, 2022 25.94 26.18 25.45 25.58 28,940,016 -0.11(-0.41%)
Sep 26, 2022 26.28 26.48 25.50 25.69 38,586,088 -1.27(-4.72%)
Sep 23, 2022 27.31 27.35 26.60 26.96 39,248,352 -1.28(-4.53%)
Sep 22, 2022 27.57 28.35 27.34 28.24 27,263,516 +0.84(+3.07%)
Sep 21, 2022 27.71 28.01 27.17 27.40 29,870,042 -0.24(-0.86%)
Sep 20, 2022 27.23 27.74 27.10 27.64 30,140,194 +0.21(+0.77%)
Sep 19, 2022 26.06 27.50 26.01 27.42 28,373,066 +1.11(+4.23%)
Sep 16, 2022 26.05 26.39 25.90 26.31 26,831,140 -0.29(-1.09%)
Sep 15, 2022 26.78 27.02 26.46 26.60 18,826,656 -0.46(-1.69%)
Sep 14, 2022 27.05 27.31 26.91 27.06 17,647,296 +0.03(+0.10%)
Sep 13, 2022 27.35 27.74 26.95 27.03 31,391,364 -1.18(-4.17%)
Sep 12, 2022 28.12 28.31 27.95 28.21 23,075,500 +0.59(+2.13%)
Sep 09, 2022 27.14 27.67 27.12 27.62 31,584,614 +0.87(+3.25%)
Sep 08, 2022 26.70 26.99 26.30 26.75 37,813,552 -0.03(-0.10%)
Sep 07, 2022 26.29 27.00 25.97 26.78 32,957,364 +0.25(+0.93%)
Sep 06, 2022 26.88 26.92 26.37 26.53 30,817,006 -0.54(-2.01%)
Sep 02, 2022 27.15 27.50 26.92 27.07 31,112,870 +0.36(+1.35%)
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.