Skip to main content

Brazil Ishares MSCI ETF (NY: EWZ )

27.51 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 27.00 27.51 26.93 27.51 15,135,087 +0.59(+2.19%)
Nov 21, 2024 26.86 27.03 26.74 26.92 20,161,636 -0.24(-0.88%)
Nov 20, 2024 27.22 27.25 27.07 27.16 15,985,842 -0.12(-0.44%)
Nov 19, 2024 27.28 27.43 27.21 27.28 10,506,755 -0.11(-0.40%)
Nov 18, 2024 27.40 27.59 27.26 27.39 15,792,821 +0.09(+0.33%)
Nov 15, 2024 27.52 27.63 27.25 27.30 15,728,893 -0.11(-0.40%)
Nov 14, 2024 27.39 27.54 27.30 27.41 19,525,456 -0.12(-0.44%)
Nov 13, 2024 27.65 27.65 27.31 27.53 17,621,652 -0.16(-0.58%)
Nov 12, 2024 27.63 27.82 27.51 27.69 16,431,548 -0.02(-0.07%)
Nov 11, 2024 27.49 27.81 27.39 27.71 20,261,298 +0.00(+0.00%)
Nov 08, 2024 27.78 27.79 27.23 27.71 39,773,544 -0.54(-1.91%)
Nov 07, 2024 28.63 28.63 28.03 28.25 29,731,804 -0.08(-0.28%)
Nov 06, 2024 27.76 28.43 27.45 28.33 30,512,758 +0.24(+0.85%)
Nov 05, 2024 27.69 28.09 27.59 28.09 19,910,360 +0.29(+1.04%)
Nov 04, 2024 27.67 27.91 27.62 27.80 22,083,164 +0.79(+2.92%)
Nov 01, 2024 27.60 27.63 26.93 27.01 25,517,100 -0.77(-2.77%)
Oct 31, 2024 27.90 28.07 27.73 27.78 15,048,862 -0.40(-1.42%)
Oct 30, 2024 28.09 28.21 27.98 28.18 13,075,617 -0.03(-0.11%)
Oct 29, 2024 28.52 28.62 28.18 28.21 11,110,472 -0.33(-1.16%)
Oct 28, 2024 28.33 28.64 28.33 28.54 15,516,055 +0.41(+1.46%)
Oct 25, 2024 28.21 28.37 28.06 28.13 14,486,713 -0.21(-0.74%)
Oct 24, 2024 27.88 28.37 27.85 28.34 16,231,742 +0.33(+1.18%)
Oct 23, 2024 27.93 28.03 27.82 28.01 14,299,475 -0.09(-0.32%)
Oct 22, 2024 28.14 28.20 27.89 28.10 11,700,243 -0.07(-0.25%)
Oct 21, 2024 28.14 28.27 28.04 28.17 9,556,481 -0.03(-0.11%)
Oct 18, 2024 28.58 28.58 28.14 28.20 14,186,945 -0.19(-0.67%)
Oct 17, 2024 28.15 28.42 28.10 28.39 11,336,405 -0.06(-0.21%)
Oct 16, 2024 28.27 28.64 28.25 28.45 12,831,918 +0.05(+0.18%)
Oct 15, 2024 28.56 28.58 28.30 28.40 14,772,907 -0.55(-1.90%)
Oct 14, 2024 28.42 28.97 28.35 28.95 16,172,767 +0.63(+2.22%)
Oct 11, 2024 28.14 28.34 28.02 28.32 14,482,897 -0.19(-0.67%)
Oct 10, 2024 28.43 28.53 28.30 28.51 11,874,685 +0.15(+0.53%)
Oct 09, 2024 28.52 28.57 28.27 28.36 25,465,432 -0.61(-2.11%)
Oct 08, 2024 28.92 29.07 28.82 28.97 10,923,409 -0.25(-0.86%)
Oct 07, 2024 29.31 29.60 29.13 29.22 11,230,081 -0.19(-0.65%)
Oct 04, 2024 29.17 29.43 29.11 29.41 15,079,991 +0.19(+0.65%)
Oct 03, 2024 29.21 29.30 28.91 29.22 19,314,756 -0.55(-1.85%)
Oct 02, 2024 30.15 30.21 29.71 29.77 19,346,888 +0.26(+0.88%)
Oct 01, 2024 29.61 29.75 29.33 29.51 19,829,816 +0.02(+0.07%)
Sep 30, 2024 29.71 29.76 29.38 29.49 14,547,584 -0.24(-0.81%)
Sep 27, 2024 29.72 29.98 29.71 29.73 12,888,911 +0.01(+0.03%)
Sep 26, 2024 29.85 29.98 29.59 29.72 32,485,688 +0.22(+0.75%)
Sep 25, 2024 29.63 29.82 29.43 29.50 26,105,876 -0.20(-0.67%)
Sep 24, 2024 29.74 29.95 29.57 29.70 21,430,460 +0.71(+2.45%)
Sep 23, 2024 28.90 29.09 28.86 28.99 24,198,492 -0.20(-0.69%)
Sep 20, 2024 29.81 29.89 29.11 29.19 30,275,260 -0.92(-3.06%)
Sep 19, 2024 30.41 30.41 30.04 30.11 16,133,815 +0.08(+0.27%)
Sep 18, 2024 30.12 30.52 29.87 30.03 17,090,288 -0.15(-0.50%)
Sep 17, 2024 29.96 30.18 29.84 30.18 14,696,069 +0.18(+0.60%)
Sep 16, 2024 30.00 30.20 29.92 30.00 10,432,357 +0.35(+1.18%)
Sep 13, 2024 29.59 29.95 29.59 29.65 18,382,608 +0.37(+1.26%)
Sep 12, 2024 29.08 29.30 28.85 29.28 13,803,867 +0.08(+0.27%)
Sep 11, 2024 29.17 29.30 28.86 29.20 12,530,889 +0.19(+0.65%)
Sep 10, 2024 29.30 29.34 28.89 29.01 13,294,128 -0.46(-1.56%)
Sep 09, 2024 29.31 29.59 29.26 29.47 11,447,346 +0.11(+0.37%)
Sep 06, 2024 30.00 30.09 29.23 29.36 23,557,738 -0.59(-1.97%)
Sep 05, 2024 29.71 29.95 29.62 29.95 14,491,316 +0.37(+1.25%)
Sep 04, 2024 29.53 29.82 29.53 29.58 17,619,756 +0.20(+0.68%)
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.