Indicators

Brazil Ishares MSCI ETF (NY: EWZ )

32.44 +0.13 (+0.40%)

Streaming Delayed Price Updated: 11:25 AM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	28.70	28.84	27.37	27.45	50,221,516	-0.56(-2.00%)
Apr 28, 2022	27.61	28.18	27.20	28.02	34,532,052	+0.36(+1.30%)
Apr 27, 2022	27.52	27.99	27.37	27.66	36,463,056	+0.36(+1.32%)
Apr 26, 2022	27.99	28.01	27.24	27.30	44,306,760	-1.27(-4.43%)
Apr 25, 2022	28.44	28.79	27.83	28.56	51,129,200	-0.55(-1.90%)
Apr 22, 2022	30.19	30.20	28.90	29.11	53,171,376	-1.32(-4.32%)
Apr 21, 2022	31.28	31.37	30.18	30.43	34,929,048	-0.82(-2.63%)
Apr 20, 2022	31.12	31.28	30.91	31.25	27,290,928	+0.10(+0.32%)
Apr 19, 2022	31.10	31.38	30.80	31.15	22,543,780	-0.26(-0.83%)
Apr 18, 2022	31.32	31.54	31.16	31.41	17,839,100	+0.21(+0.67%)
Apr 14, 2022	31.26	31.31	30.96	31.20	33,096,148	-0.30(-0.96%)
Apr 13, 2022	31.35	31.82	31.32	31.50	27,624,474	+0.04(+0.13%)
Apr 12, 2022	32.20	32.26	31.36	31.46	31,591,666	-0.04(-0.13%)
Apr 11, 2022	31.63	31.69	31.37	31.50	21,125,438	-0.22(-0.69%)
Apr 08, 2022	31.44	31.82	31.03	31.72	25,352,654	+0.08(+0.24%)
Apr 07, 2022	31.46	31.82	31.15	31.64	29,548,926	+0.08(+0.27%)
Apr 06, 2022	31.74	31.89	31.22	31.56	52,726,748	-0.54(-1.70%)
Apr 05, 2022	32.87	33.12	32.04	32.10	36,436,872	-1.01(-3.04%)
Apr 04, 2022	33.09	33.17	32.84	33.11	25,159,572	+0.32(+0.97%)

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.