Brazil Ishares MSCI ETF (NY: EWZ )

32.48 -0.03 (-0.11%)
Streaming Delayed Price Updated: 2:17 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 22.89 23.02 22.09 22.58 52,007,276 -0.27(-1.19%)
Nov 29, 2021 23.14 23.15 22.70 22.86 27,786,738 -0.03(-0.14%)
Nov 26, 2021 22.85 22.93 22.60 22.89 27,370,922 -0.34(-1.48%)
Nov 24, 2021 22.96 23.39 22.84 23.23 25,088,898 +0.23(+0.98%)
Nov 23, 2021 22.75 23.18 22.37 23.00 42,215,012 +0.29(+1.27%)
Nov 22, 2021 23.11 23.29 22.63 22.72 31,203,982 -0.01(-0.03%)
Nov 19, 2021 23.14 23.25 22.69 22.72 28,954,112 +0.02(+0.07%)
Nov 18, 2021 23.00 22.81 22.67 22.71 37,537,792 -0.44(-1.89%)
Nov 17, 2021 23.49 23.59 22.95 23.15 42,811,288 -0.33(-1.39%)
Nov 16, 2021 23.72 23.78 23.34 23.47 37,890,136 -0.57(-2.37%)
Nov 15, 2021 24.08 24.20 23.92 24.04 9,768,356 +0.00(+0.00%)
Nov 12, 2021 24.16 24.20 23.86 24.04 35,729,392 -0.47(-1.91%)
Nov 11, 2021 24.45 24.81 24.42 24.51 43,964,004 +0.80(+3.38%)
Nov 10, 2021 24.03 23.71 36,726,276 -0.15(-0.62%)
Nov 09, 2021 23.84 24.03 23.50 23.85 31,043,800 +0.55(+2.34%)
Nov 08, 2021 23.21 23.48 23.15 23.31 31,153,488 -0.02(-0.10%)
Nov 05, 2021 23.26 23.54 23.13 23.33 29,766,632 +0.53(+2.32%)
Nov 04, 2021 23.17 23.31 22.60 22.80 37,545,412 -0.60(-2.56%)
Nov 03, 2021 22.92 23.63 22.70 23.40 52,611,932 +0.62(+2.70%)
Nov 02, 2021 23.03 23.03 22.60 22.79 19,588,476 -0.42(-1.81%)
Nov 01, 2021 22.97 23.29 22.88 23.21 28,460,504 +0.37(+1.60%)
Oct 29, 2021 23.36 23.46 22.76 22.84 42,522,136 -0.60(-2.56%)
Oct 28, 2021 23.58 23.84 23.26 23.44 41,708,556 -0.38(-1.60%)
Oct 27, 2021 24.11 24.27 23.64 23.82 24,560,680 +0.07(+0.30%)
Oct 26, 2021 23.96 23.75 38,404,084 -0.55(-2.28%)
Oct 25, 2021 23.80 24.49 23.70 24.31 45,809,880 +0.87(+3.72%)
Oct 22, 2021 23.13 23.71 22.26 23.43 102,379,400 -0.02(-0.07%)
Oct 21, 2021 23.99 24.02 22.98 23.45 91,469,304 -1.18(-4.81%)
Oct 20, 2021 24.54 25.08 24.48 24.63 41,901,624 +0.16(+0.67%)
Oct 19, 2021 25.09 25.10 24.21 24.47 58,661,500 -1.13(-4.41%)
Oct 18, 2021 25.28 25.75 25.06 25.60 23,995,768 -0.31(-1.20%)
Oct 15, 2021 25.34 26.02 25.33 25.91 43,312,532 +0.62(+2.43%)
Oct 14, 2021 25.41 25.49 25.12 25.30 25,565,092 -0.08(-0.31%)
Oct 13, 2021 25.05 25.56 24.90 25.37 33,171,392 +0.41(+1.62%)
Oct 12, 2021 25.13 25.24 24.90 24.97 15,718,807 -0.06(-0.25%)
Oct 11, 2021 25.35 25.53 24.98 25.03 19,882,492 -0.27(-1.08%)
Oct 08, 2021 25.28 25.62 25.19 25.30 33,528,802 +0.49(+1.98%)
Oct 07, 2021 24.78 25.06 24.69 24.81 27,285,306 -0.12(-0.50%)
Oct 06, 2021 24.48 24.95 24.18 24.94 51,838,740 +0.12(+0.47%)
Oct 05, 2021 25.01 25.26 24.76 24.82 28,105,188 -0.15(-0.59%)
Oct 04, 2021 25.25 25.38 24.86 24.97 31,356,508 -0.80(-3.11%)
Oct 01, 2021 25.50 25.96 25.38 25.77 34,535,364 +0.74(+2.96%)
Sep 30, 2021 25.37 25.56 25.02 25.03 31,065,342 -0.16(-0.62%)
Sep 29, 2021 25.21 25.59 25.00 25.19 32,980,716 +0.16(+0.62%)
Sep 28, 2021 25.79 25.86 24.90 25.03 41,040,652 -0.94(-3.63%)
Sep 27, 2021 26.02 26.36 25.65 25.97 33,905,744 -0.07(-0.27%)
Sep 24, 2021 26.02 26.21 25.88 26.04 22,504,274 -0.37(-1.42%)
Sep 23, 2021 26.16 26.63 26.11 26.42 27,559,356 +0.36(+1.37%)
Sep 22, 2021 26.13 26.54 25.93 26.06 34,329,416 +0.38(+1.49%)
Sep 21, 2021 25.38 25.91 25.20 25.68 35,820,288 +0.50(+1.98%)
Sep 20, 2021 25.40 25.51 24.71 25.18 39,896,656 -0.76(-2.94%)
Sep 17, 2021 26.23 26.23 25.73 25.94 35,516,552 -0.73(-2.75%)
Sep 16, 2021 26.74 26.81 26.45 26.67 21,241,124 -0.44(-1.64%)
Sep 15, 2021 27.10 27.24 26.93 27.12 17,856,354 -0.15(-0.54%)
Sep 14, 2021 27.73 27.77 27.19 27.27 24,183,184 -0.27(-0.99%)
Sep 13, 2021 27.52 27.83 27.28 27.54 27,490,640 +0.58(+2.17%)
Sep 10, 2021 27.66 27.68 26.89 26.95 57,123,812 -0.41(-1.48%)
Sep 09, 2021 26.74 27.66 26.24 27.36 79,793,992 +0.86(+3.26%)
Sep 08, 2021 27.66 27.69 26.41 26.50 72,525,456 -1.60(-5.71%)
Sep 07, 2021 28.15 28.82 28.02 28.10 32,397,872 +0.17(+0.61%)
Sep 03, 2021 28.16 28.20 27.74 27.93 28,755,556 -0.08(-0.28%)
Sep 02, 2021 28.28 28.60 27.91 28.01 29,082,010 -0.55(-1.91%)
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.