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 (%)
Dec 30, 2022 26.34 26.77 26.06 26.36 13,614,820 -0.18(-0.67%)
Dec 29, 2022 27.16 27.26 26.38 26.54 25,240,820 -0.25(-0.91%)
Dec 28, 2022 26.68 26.98 26.42 26.78 28,818,910 +0.56(+2.12%)
Dec 27, 2022 26.17 26.43 26.03 26.23 21,997,130 -0.90(-3.33%)
Dec 23, 2022 27.05 27.40 26.97 27.13 19,611,532 +0.55(+2.06%)
Dec 22, 2022 26.57 26.75 26.23 26.59 20,128,664 +0.19(+0.71%)
Dec 21, 2022 26.27 26.42 26.06 26.40 21,103,382 +0.20(+0.76%)
Dec 20, 2022 26.06 26.54 26.01 26.20 28,645,296 +0.96(+3.81%)
Dec 19, 2022 24.87 25.36 24.74 25.24 20,163,086 +0.54(+2.17%)
Dec 16, 2022 24.84 24.98 24.64 24.70 25,365,992 -0.14(-0.57%)
Dec 15, 2022 24.99 25.36 24.67 24.84 31,465,880 -0.10(-0.42%)
Dec 14, 2022 24.56 25.15 24.28 24.95 53,504,600 -0.03(-0.11%)
Dec 13, 2022 25.80 25.94 24.79 24.98 47,270,528 -0.56(-2.21%)
Dec 12, 2022 25.50 25.62 24.90 25.54 43,872,588 -0.72(-2.74%)
Dec 09, 2022 26.23 26.58 26.17 26.26 21,873,432 -0.03(-0.10%)
Dec 08, 2022 26.78 26.92 26.21 26.28 25,764,896 -0.48(-1.80%)
Dec 07, 2022 26.96 27.12 26.63 26.77 29,157,358 -0.18(-0.68%)
Dec 06, 2022 26.78 27.11 26.54 26.95 26,521,234 +0.42(+1.59%)
Dec 05, 2022 27.04 27.19 26.47 26.53 25,266,992 -0.94(-3.42%)
Dec 02, 2022 27.73 28.07 27.42 27.47 32,904,442 +0.09(+0.32%)
Dec 01, 2022 27.61 27.74 27.17 27.38 26,061,380 -0.23(-0.83%)
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%)
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.