Indicators

Brazil Ishares MSCI ETF (NY: EWZ )

30.99 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	29.35	29.85	29.33	29.78	40,383,416	+0.54(+1.86%)
May 27, 2021	29.05	29.31	28.90	29.24	30,816,486	+0.38(+1.30%)
May 26, 2021	28.55	29.01	28.54	28.87	29,402,364	+0.42(+1.48%)
May 25, 2021	29.09	29.11	28.36	28.45	44,282,756	-0.40(-1.38%)
May 24, 2021	28.54	28.92	28.50	28.84	29,505,698	+0.51(+1.78%)
May 21, 2021	28.72	28.77	28.19	28.34	44,624,036	-0.51(-1.78%)
May 20, 2021	28.80	28.87	28.61	28.85	38,511,448	+0.15(+0.51%)
May 19, 2021	28.73	29.07	28.43	28.71	43,548,280	-0.38(-1.32%)
May 18, 2021	29.03	29.29	28.88	29.09	26,747,852	+0.08(+0.26%)
May 17, 2021	28.47	29.08	28.45	29.01	31,941,486	+0.31(+1.09%)
May 14, 2021	28.74	28.85	28.43	28.70	32,464,350	+0.39(+1.38%)
May 13, 2021	28.30	28.71	27.99	28.31	49,655,804	+0.21(+0.76%)
May 12, 2021	28.92	29.07	28.05	28.09	49,477,196	-1.23(-4.20%)
May 11, 2021	28.51	29.34	28.48	29.33	40,443,264	+0.31(+1.08%)
May 10, 2021	29.31	29.36	28.93	29.01	34,088,584	-0.08(-0.29%)
May 07, 2021	28.67	29.10	28.58	29.10	58,121,600	+0.77(+2.70%)
May 06, 2021	28.02	28.34	27.96	28.33	41,035,692	+0.60(+2.15%)
May 05, 2021	27.61	27.75	27.29	27.73	35,620,796	+0.77(+2.87%)
May 04, 2021	27.01	27.26	26.86	26.96	39,028,652	-0.37(-1.34%)

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.