Skip to main content

Brazil Ishares MSCI ETF (NY: EWZ )

32.42 -0.09 (-0.28%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 26.53 26.69 26.05 26.17 46,294,676 -1.00(-3.66%)
Jan 28, 2021 26.88 27.32 26.74 27.17 35,100,020 +0.53(+1.98%)
Jan 27, 2021 26.97 27.30 26.42 26.64 42,538,204 -0.45(-1.67%)
Jan 26, 2021 27.39 27.63 27.01 27.09 44,182,732 +0.67(+2.52%)
Jan 25, 2021 26.74 26.75 26.07 26.42 30,620,262 -0.40(-1.48%)
Jan 22, 2021 26.90 27.07 26.50 26.82 52,268,632 -0.72(-2.61%)
Jan 21, 2021 28.05 28.08 27.22 27.54 39,483,464 -0.52(-1.85%)
Jan 20, 2021 28.42 28.48 27.87 28.06 29,338,800 -0.02(-0.05%)
Jan 19, 2021 28.41 28.48 27.82 28.08 31,665,014 -0.16(-0.57%)
Jan 15, 2021 28.67 28.92 28.22 28.24 45,084,180 -1.32(-4.45%)
Jan 14, 2021 28.91 29.72 28.81 29.55 44,087,316 +0.99(+3.46%)
Jan 13, 2021 28.78 28.86 28.29 28.57 38,103,140 -0.57(-1.97%)
Jan 12, 2021 28.09 29.16 28.05 29.14 51,928,892 +1.27(+4.56%)
Jan 11, 2021 28.18 28.38 27.79 27.87 34,029,728 -0.99(-3.42%)
Jan 08, 2021 28.90 29.08 28.33 28.86 51,306,876 +0.41(+1.45%)
Jan 07, 2021 28.33 28.48 27.99 28.45 34,588,744 +0.41(+1.45%)
Jan 06, 2021 27.86 28.73 27.67 28.04 53,604,432 -0.11(-0.41%)
Jan 05, 2021 27.39 28.35 27.38 28.15 34,868,652 +0.16(+0.57%)
Jan 04, 2021 28.84 29.00 27.82 27.99 30,302,896 -0.38(-1.35%)
Dec 31, 2020 28.38 28.38 28.38 28,433,488 -0.06(-0.22%)
Dec 30, 2020 28.45 28.77 28.41 28.44 28,433,488 -0.06(-0.21%)
Dec 29, 2020 28.58 28.69 28.27 28.50 23,761,102 +0.32(+1.14%)
Dec 28, 2020 28.19 28.26 27.76 28.18 29,583,894 -0.11(-0.41%)
Dec 24, 2020 28.16 28.31 27.96 28.29 7,619,608 +0.23(+0.82%)
Dec 23, 2020 28.20 28.36 28.04 28.06 18,987,730 +0.05(+0.16%)
Dec 22, 2020 28.00 28.28 27.77 28.02 35,857,020 -0.02(-0.05%)
Dec 21, 2020 27.92 28.43 27.53 28.03 41,669,764 -0.83(-2.86%)
Dec 18, 2020 28.93 29.16 28.65 28.86 52,228,004 -0.15(-0.50%)
Dec 17, 2020 29.07 29.26 28.76 29.00 39,315,996 +0.29(+1.01%)
Dec 16, 2020 28.23 28.79 27.89 28.71 28,853,876 +0.38(+1.32%)
Dec 15, 2020 28.04 28.38 27.86 28.34 25,929,794 +0.60(+2.18%)
Dec 14, 2020 28.21 28.30 27.63 27.73 31,933,554 -0.49(-1.72%)
Dec 11, 2020 27.99 28.36 27.81 28.22 44,391,224 -0.19(-0.67%)
Dec 10, 2020 27.28 28.45 27.24 28.41 47,926,416 +1.32(+4.88%)
Dec 09, 2020 27.59 27.63 26.83 27.09 34,840,280 -0.46(-1.66%)
Dec 08, 2020 27.59 27.90 27.26 27.54 28,581,486 +0.06(+0.22%)
Dec 07, 2020 27.68 28.02 27.12 27.48 49,320,596 +0.02(+0.06%)
Dec 04, 2020 27.12 27.55 27.09 27.47 41,396,536 +0.52(+1.92%)
Dec 03, 2020 26.91 27.41 26.77 26.95 52,219,852 +0.45(+1.69%)
Dec 02, 2020 26.22 26.65 26.13 26.50 35,403,272 -0.01(-0.03%)
Dec 01, 2020 25.95 26.58 25.93 26.51 50,788,176 +1.25(+4.93%)
Nov 30, 2020 25.77 25.89 25.13 25.26 34,957,188 -0.59(-2.29%)
Nov 27, 2020 25.66 26.05 25.64 25.86 14,965,808 +0.13(+0.50%)
Nov 25, 2020 25.43 25.87 25.41 25.73 26,993,522 +0.32(+1.26%)
Nov 24, 2020 25.04 25.46 24.97 25.41 26,953,646 +0.83(+3.37%)
Nov 23, 2020 24.73 24.75 24.35 24.58 27,971,506 +0.14(+0.56%)
Nov 20, 2020 24.70 24.79 24.37 24.44 44,560,220 -0.56(-2.25%)
Nov 19, 2020 24.72 25.06 24.62 25.00 27,146,652 +0.41(+1.67%)
Nov 18, 2020 24.98 25.18 24.55 24.59 45,998,940 -0.47(-1.88%)
Nov 17, 2020 24.39 25.18 24.37 25.07 52,722,016 +0.68(+2.77%)
Nov 16, 2020 24.24 24.39 23.99 24.39 33,880,488 +0.59(+2.49%)
Nov 13, 2020 23.36 23.85 23.29 23.80 27,881,022 +0.44(+1.89%)
Nov 12, 2020 23.96 23.97 23.15 23.36 28,505,016 -0.78(-3.24%)
Nov 11, 2020 24.17 24.33 23.98 24.14 33,063,166 +0.02(+0.09%)
Nov 10, 2020 24.11 24.56 24.07 24.12 39,372,776 +0.24(+1.02%)
Nov 09, 2020 24.59 24.69 23.73 23.87 53,881,884 +0.50(+2.15%)
Nov 06, 2020 22.73 23.44 22.57 23.37 38,458,968 +0.67(+2.95%)
Nov 05, 2020 22.35 22.77 22.20 22.70 47,931,624 +1.13(+5.25%)
Nov 04, 2020 21.20 21.76 21.06 21.57 32,049,954 +0.66(+3.16%)
Nov 03, 2020 21.14 21.18 20.64 20.91 23,316,384 +0.27(+1.29%)
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.