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 (%)
Feb 28, 2022 27.04 27.75 26.96 27.49 24,699,216 -0.14(-0.51%)
Feb 25, 2022 27.01 27.64 27.09 27.63 29,602,094 +0.32(+1.16%)
Feb 24, 2022 26.74 27.46 26.49 27.32 67,727,784 -0.69(-2.48%)
Feb 23, 2022 28.31 28.35 27.94 28.01 31,516,892 +0.05(+0.18%)
Feb 22, 2022 27.94 28.12 27.73 27.96 34,079,324 +0.44(+1.61%)
Feb 18, 2022 27.52 0 +0.01(+0.03%)
Feb 17, 2022 27.86 27.87 27.42 27.51 29,625,858 -0.61(-2.17%)
Feb 16, 2022 27.93 28.26 27.89 28.12 30,176,118 +0.28(+0.99%)
Feb 15, 2022 27.68 27.84 27.47 27.84 27,685,952 +0.45(+1.65%)
Feb 14, 2022 27.43 27.55 27.23 27.39 33,614,924 +0.21(+0.77%)
Feb 11, 2022 27.37 27.86 27.01 27.18 65,837,864 +0.08(+0.28%)
Feb 10, 2022 27.05 27.52 27.03 27.11 34,257,196 +0.18(+0.65%)
Feb 09, 2022 26.67 27.16 26.62 26.93 26,279,772 +0.09(+0.34%)
Feb 08, 2022 26.56 26.84 26.43 26.84 24,553,942 +0.05(+0.19%)
Feb 07, 2022 26.50 26.91 26.46 26.79 28,254,316 +0.31(+1.17%)
Feb 04, 2022 26.21 26.59 26.10 26.48 32,724,742 -0.01(-0.03%)
Feb 03, 2022 26.35 26.30 26.49 36,212,760 -0.21(-0.78%)
Feb 02, 2022 26.71 26.76 26.37 26.70 39,885,532 -0.18(-0.65%)
Feb 01, 2022 26.51 26.92 26.51 26.87 34,093,784 +0.44(+1.68%)
Jan 31, 2022 26.15 26.54 26.43 35,558,148 +0.39(+1.51%)
Jan 28, 2022 26.25 26.25 25.85 26.04 23,877,072 -0.04(-0.16%)
Jan 27, 2022 26.31 26.41 25.79 26.08 34,999,504 +0.38(+1.46%)
Jan 26, 2022 25.83 26.17 25.47 25.70 47,129,948 +0.30(+1.18%)
Jan 25, 2022 24.82 25.54 24.24 25.40 35,444,524 +0.74(+2.98%)
Jan 24, 2022 24.62 24.77 24.20 24.67 52,057,908 -0.34(-1.37%)
Jan 21, 2022 25.32 25.46 24.96 25.01 50,662,044 -0.18(-0.70%)
Jan 20, 2022 25.42 25.63 25.14 25.18 32,415,520 +0.20(+0.80%)
Jan 19, 2022 24.90 25.03 24.78 24.98 35,491,400 +0.84(+3.46%)
Jan 18, 2022 24.25 24.41 23.87 24.15 37,060,868 -0.18(-0.76%)
Jan 14, 2022 24.33 0 +0.27(+1.11%)
Jan 13, 2022 24.06 24.31 23.99 24.06 28,080,442 -0.05(-0.21%)
Jan 12, 2022 23.73 24.12 23.71 24.11 39,748,156 +0.72(+3.07%)
Jan 11, 2022 22.73 23.40 22.65 23.40 31,477,074 +0.84(+3.71%)
Jan 10, 2022 22.70 22.72 22.30 22.56 25,681,934 -0.23(-1.03%)
Jan 07, 2022 22.45 22.86 22.43 22.79 20,447,892 +0.42(+1.87%)
Jan 06, 2022 22.38 22.54 22.25 22.38 33,743,148 +0.21(+0.94%)
Jan 05, 2022 22.72 22.96 22.13 22.17 36,587,692 -0.60(-2.64%)
Jan 04, 2022 22.68 23.07 22.64 22.77 21,992,564 -0.10(-0.44%)
Jan 03, 2022 23.03 23.04 22.84 22.87 28,301,200 -0.59(-2.53%)
Dec 31, 2021 23.30 23.60 23.26 23.46 8,611,637 +0.09(+0.39%)
Dec 30, 2021 23.25 23.56 23.23 23.37 25,218,308 +0.60(+2.65%)
Dec 29, 2021 23.13 23.19 22.71 22.77 18,632,094 -0.44(-1.90%)
Dec 28, 2021 23.15 23.26 23.06 23.21 14,454,394 -0.17(-0.71%)
Dec 27, 2021 23.20 23.38 23.04 23.37 16,906,162 +0.32(+1.37%)
Dec 23, 2021 22.98 23.15 22.84 23.06 25,192,158 -0.12(-0.54%)
Dec 22, 2021 22.76 23.19 22.67 23.18 24,010,060 +0.32(+1.38%)
Dec 21, 2021 22.83 22.99 22.80 22.87 18,699,900 +0.02(+0.11%)
Dec 20, 2021 22.98 23.05 22.69 22.84 26,623,000 -0.66(-2.83%)
Dec 17, 2021 23.46 23.71 23.36 23.51 20,998,020 -0.27(-1.15%)
Dec 16, 2021 23.66 23.91 23.45 23.78 30,912,852 +0.32(+1.38%)
Dec 15, 2021 23.27 23.48 22.99 23.46 31,929,910 +0.07(+0.32%)
Dec 14, 2021 23.81 23.98 23.27 23.38 23,567,236 -0.22(-0.92%)
Dec 13, 2021 24.09 24.15 23.56 23.60 34,167,908 -0.25(-1.03%)
Dec 10, 2021 23.81 24.00 23.72 23.85 26,099,948 +0.16(+0.69%)
Dec 09, 2021 23.89 23.91 23.61 23.68 29,133,082 -0.64(-2.62%)
Dec 08, 2021 24.05 24.33 24.04 24.32 30,035,136 +0.44(+1.86%)
Dec 07, 2021 23.82 23.96 23.71 23.88 32,514,244 +0.40(+1.72%)
Dec 06, 2021 23.30 23.64 23.17 23.47 28,450,746 +0.33(+1.44%)
Dec 03, 2021 23.59 23.70 22.86 23.14 52,365,588 +0.04(+0.17%)
Dec 02, 2021 22.67 23.13 22.63 23.10 39,212,180 +0.93(+4.21%)
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.