Skip to main content

Brazil Ishares MSCI ETF (NY: EWZ )

32.51 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 28.83 28.94 28.22 28.36 28,651,988 -0.24(-0.84%)
Aug 30, 2021 28.59 28.77 28.33 28.60 19,184,788 -0.21(-0.73%)
Aug 27, 2021 28.26 28.82 28.11 28.81 23,856,528 +0.76(+2.72%)
Aug 26, 2021 28.42 28.59 27.95 28.05 28,668,628 -0.65(-2.28%)
Aug 25, 2021 28.18 28.73 28.00 28.70 27,695,102 +0.43(+1.52%)
Aug 24, 2021 27.65 28.46 27.65 28.27 40,242,256 +1.18(+4.34%)
Aug 23, 2021 27.24 27.26 26.91 27.09 28,280,308 -0.06(-0.23%)
Aug 20, 2021 26.47 27.27 26.42 27.16 60,562,272 +0.31(+1.16%)
Aug 19, 2021 26.52 27.11 26.37 26.85 38,029,508 -0.30(-1.12%)
Aug 18, 2021 27.66 27.97 27.07 27.15 49,621,784 -0.87(-3.11%)
Aug 17, 2021 28.10 28.48 27.50 28.02 33,115,036 -0.25(-0.88%)
Aug 16, 2021 28.65 28.70 28.22 28.27 23,006,478 -0.55(-1.89%)
Aug 13, 2021 28.73 29.01 28.39 28.82 26,839,482 +0.12(+0.41%)
Aug 12, 2021 28.96 29.18 28.69 28.70 27,883,282 -0.53(-1.81%)
Aug 11, 2021 29.21 29.41 28.82 29.23 27,277,566 -0.05(-0.19%)
Aug 10, 2021 29.24 29.57 29.07 29.28 24,539,116 +0.11(+0.37%)
Aug 09, 2021 29.23 29.51 28.75 29.17 30,291,828 -0.09(-0.32%)
Aug 06, 2021 29.30 29.46 28.81 29.27 26,047,400 +0.21(+0.72%)
Aug 05, 2021 29.88 30.09 28.93 29.06 44,886,212 -0.26(-0.90%)
Aug 04, 2021 29.55 29.74 28.84 29.32 30,572,974 -0.37(-1.26%)
Aug 03, 2021 29.14 29.79 28.61 29.70 34,585,112 +0.08(+0.26%)
Aug 02, 2021 29.99 30.26 29.55 29.62 30,383,080 +0.48(+1.66%)
Jul 30, 2021 30.40 30.66 29.06 29.14 61,366,200 -1.75(-5.67%)
Jul 29, 2021 30.95 31.08 30.68 30.89 13,791,047 +0.03(+0.10%)
Jul 28, 2021 30.34 30.90 30.13 30.86 27,517,298 +0.79(+2.62%)
Jul 27, 2021 30.07 30.26 29.75 30.07 28,812,344 -0.28(-0.92%)
Jul 26, 2021 29.91 30.49 29.91 30.35 20,816,928 +0.47(+1.56%)
Jul 23, 2021 30.30 30.30 29.60 29.88 26,282,106 -0.23(-0.78%)
Jul 22, 2021 30.16 30.28 29.84 30.12 18,192,758 -0.05(-0.18%)
Jul 21, 2021 29.75 30.25 29.52 30.17 23,099,342 +0.44(+1.47%)
Jul 20, 2021 29.14 29.95 29.02 29.74 26,538,612 +0.26(+0.90%)
Jul 19, 2021 29.85 30.00 29.25 29.47 28,795,452 -1.14(-3.72%)
Jul 16, 2021 31.16 31.29 30.54 30.61 26,628,376 -0.41(-1.33%)
Jul 15, 2021 31.30 31.58 30.73 31.02 30,760,746 -0.36(-1.14%)
Jul 14, 2021 31.54 31.66 31.18 31.38 33,731,236 +0.66(+2.16%)
Jul 13, 2021 30.48 30.90 30.33 30.72 29,582,244 +0.03(+0.10%)
Jul 12, 2021 30.06 30.73 29.97 30.69 26,618,678 +0.60(+1.99%)
Jul 09, 2021 29.89 30.27 29.68 30.09 17,776,318 +0.38(+1.28%)
Jul 08, 2021 29.58 29.95 29.16 29.70 41,848,484 -0.48(-1.57%)
Jul 07, 2021 30.12 30.36 29.62 30.18 37,354,552 +0.32(+1.07%)
Jul 06, 2021 30.49 30.56 29.84 29.86 39,258,568 -1.51(-4.82%)
Jul 02, 2021 31.36 31.49 30.81 31.37 36,033,736 +0.45(+1.46%)
Jul 01, 2021 31.74 31.75 30.73 30.92 48,262,876 -0.66(-2.10%)
Jun 30, 2021 31.46 31.70 31.23 31.58 33,577,876 -0.36(-1.12%)
Jun 29, 2021 31.95 32.03 31.54 31.94 22,124,722 -0.13(-0.41%)
Jun 28, 2021 32.09 32.20 31.66 32.07 26,961,580 +0.10(+0.32%)
Jun 25, 2021 32.72 32.76 31.68 31.97 42,994,628 -0.72(-2.19%)
Jun 24, 2021 32.38 32.74 32.26 32.69 25,174,002 +0.68(+2.12%)
Jun 23, 2021 32.17 32.55 31.88 32.01 28,095,716 -0.08(-0.24%)
Jun 22, 2021 31.55 32.10 31.36 32.09 32,336,072 +0.28(+0.88%)
Jun 21, 2021 31.47 31.87 31.28 31.81 24,003,998 +0.55(+1.74%)
Jun 18, 2021 31.69 31.77 31.02 31.26 51,439,276 -0.11(-0.35%)
Jun 17, 2021 31.83 31.97 31.28 31.37 35,168,032 -0.19(-0.59%)
Jun 16, 2021 31.87 32.19 31.20 31.56 55,893,608 -0.37(-1.17%)
Jun 15, 2021 31.77 31.97 31.43 31.93 17,748,520 +0.12(+0.37%)
Jun 14, 2021 31.83 32.16 31.64 31.82 32,214,364 +0.42(+1.34%)
Jun 11, 2021 31.75 31.76 31.12 31.40 32,648,054 -0.46(-1.44%)
Jun 10, 2021 31.92 32.07 31.52 31.85 49,407,316 +0.10(+0.31%)
Jun 09, 2021 31.90 32.07 31.71 31.76 45,289,952 -0.19(-0.60%)
Jun 08, 2021 31.92 32.23 31.70 31.95 32,089,494 -0.16(-0.50%)
Jun 07, 2021 31.77 32.26 31.61 32.11 34,741,688 +0.14(+0.43%)
Jun 04, 2021 31.77 32.02 31.52 31.97 40,695,060 +0.64(+2.03%)
Jun 03, 2021 31.33 31.42 31.11 31.33 33,199,832 -0.30(-0.95%)
Jun 02, 2021 30.80 31.71 30.78 31.63 65,301,552 +0.69(+2.23%)
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.