Skip to main content

Brazil Ishares MSCI ETF (NY: EWZ )

32.41 -0.10 (-0.31%)
Streaming Delayed Price Updated: 1:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 23.30 23.60 23.26 23.46 8,611,637 +0.09(+0.39%)
Dec 30, 2021 23.25 23.56 23.23 23.37 25,218,308 +0.60(+2.65%)
Dec 29, 2021 23.13 23.19 22.71 22.77 18,632,094 -0.44(-1.90%)
Dec 28, 2021 23.15 23.26 23.06 23.21 14,454,394 -0.17(-0.71%)
Dec 27, 2021 23.20 23.38 23.04 23.37 16,906,162 +0.32(+1.37%)
Dec 23, 2021 22.98 23.15 22.84 23.06 25,192,158 -0.12(-0.54%)
Dec 22, 2021 22.76 23.19 22.67 23.18 24,010,060 +0.32(+1.38%)
Dec 21, 2021 22.83 22.99 22.80 22.87 18,699,900 +0.02(+0.11%)
Dec 20, 2021 22.98 23.05 22.69 22.84 26,623,000 -0.66(-2.83%)
Dec 17, 2021 23.46 23.71 23.36 23.51 20,998,020 -0.27(-1.15%)
Dec 16, 2021 23.66 23.91 23.45 23.78 30,912,852 +0.32(+1.38%)
Dec 15, 2021 23.27 23.48 22.99 23.46 31,929,910 +0.07(+0.32%)
Dec 14, 2021 23.81 23.98 23.27 23.38 23,567,236 -0.22(-0.92%)
Dec 13, 2021 24.09 24.15 23.56 23.60 34,167,908 -0.25(-1.03%)
Dec 10, 2021 23.81 24.00 23.72 23.85 26,099,948 +0.16(+0.69%)
Dec 09, 2021 23.89 23.91 23.61 23.68 29,133,082 -0.64(-2.62%)
Dec 08, 2021 24.05 24.33 24.04 24.32 30,035,136 +0.44(+1.86%)
Dec 07, 2021 23.82 23.96 23.71 23.88 32,514,244 +0.40(+1.72%)
Dec 06, 2021 23.30 23.64 23.17 23.47 28,450,746 +0.33(+1.44%)
Dec 03, 2021 23.59 23.70 22.86 23.14 52,365,588 +0.04(+0.17%)
Dec 02, 2021 22.67 23.13 22.63 23.10 39,212,180 +0.93(+4.21%)
Dec 01, 2021 22.98 23.13 22.16 22.17 32,011,680 -0.37(-1.62%)
Nov 30, 2021 22.84 22.97 22.04 22.53 52,128,216 -0.27(-1.19%)
Nov 29, 2021 23.08 23.10 22.65 22.80 27,851,354 -0.03(-0.14%)
Nov 26, 2021 22.80 22.88 22.54 22.84 27,434,572 -0.34(-1.48%)
Nov 24, 2021 22.90 23.33 22.79 23.18 25,147,240 +0.23(+0.98%)
Nov 23, 2021 22.70 23.12 22.32 22.95 42,313,180 +0.29(+1.27%)
Nov 22, 2021 23.06 23.24 22.58 22.66 31,276,544 -0.01(-0.03%)
Nov 19, 2021 23.08 23.19 22.64 22.67 29,021,442 +0.02(+0.07%)
Nov 18, 2021 22.94 22.75 22.62 22.66 37,625,084 -0.44(-1.89%)
Nov 17, 2021 23.43 23.54 22.90 23.09 42,910,844 -0.33(-1.39%)
Nov 16, 2021 23.67 23.72 23.29 23.42 37,978,248 -0.57(-2.37%)
Nov 15, 2021 24.02 24.14 23.87 23.99 9,791,071 +0.00(+0.00%)
Nov 12, 2021 24.10 24.14 23.81 23.99 35,812,480 -0.47(-1.91%)
Nov 11, 2021 24.39 24.75 24.37 24.45 44,066,240 +0.80(+3.38%)
Nov 10, 2021 23.97 23.65 36,811,680 -0.15(-0.62%)
Nov 09, 2021 23.78 23.97 23.45 23.80 31,115,990 +0.54(+2.34%)
Nov 08, 2021 23.15 23.43 23.09 23.25 31,225,934 -0.02(-0.10%)
Nov 05, 2021 23.21 23.49 23.08 23.28 29,835,852 +0.53(+2.32%)
Nov 04, 2021 23.11 23.25 22.55 22.75 37,632,720 -0.60(-2.56%)
Nov 03, 2021 22.87 23.57 22.65 23.35 52,734,276 +0.61(+2.70%)
Nov 02, 2021 22.97 22.97 22.55 22.73 19,634,028 -0.42(-1.81%)
Nov 01, 2021 22.92 23.23 22.83 23.15 28,526,688 +0.37(+1.60%)
Oct 29, 2021 23.31 23.40 22.71 22.79 42,621,016 -0.60(-2.56%)
Oct 28, 2021 23.53 23.78 23.21 23.39 41,805,548 -0.38(-1.60%)
Oct 27, 2021 24.06 24.21 23.59 23.77 24,617,794 +0.07(+0.30%)
Oct 26, 2021 23.91 23.70 38,493,392 -0.55(-2.28%)
Oct 25, 2021 23.74 24.43 23.64 24.25 45,916,408 +0.87(+3.72%)
Oct 22, 2021 23.08 23.66 22.21 23.38 102,617,480 -0.02(-0.07%)
Oct 21, 2021 23.93 23.96 22.93 23.39 91,682,016 -1.18(-4.81%)
Oct 20, 2021 24.48 25.02 24.42 24.58 41,999,064 +0.16(+0.67%)
Oct 19, 2021 25.03 25.04 24.16 24.41 58,797,912 -1.13(-4.41%)
Oct 18, 2021 25.22 25.69 25.00 25.54 24,051,568 -0.31(-1.20%)
Oct 15, 2021 25.28 25.96 25.27 25.85 43,413,252 +0.61(+2.43%)
Oct 14, 2021 25.35 25.43 25.06 25.24 25,624,540 -0.08(-0.31%)
Oct 13, 2021 24.99 25.50 24.84 25.31 33,248,530 +0.40(+1.62%)
Oct 12, 2021 25.07 25.19 24.84 24.91 15,755,360 -0.06(-0.25%)
Oct 11, 2021 25.29 25.47 24.93 24.97 19,928,728 -0.27(-1.08%)
Oct 08, 2021 25.22 25.56 25.14 25.24 33,606,772 +0.49(+1.98%)
Oct 07, 2021 24.72 25.00 24.63 24.75 27,348,756 -0.12(-0.50%)
Oct 06, 2021 24.42 24.89 24.13 24.88 51,959,288 +0.12(+0.47%)
Oct 05, 2021 24.95 25.21 24.70 24.76 28,170,546 -0.15(-0.59%)
Oct 04, 2021 25.19 25.33 24.80 24.91 31,429,426 -0.80(-3.11%)
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.