Skip to main content

Brazil Ishares MSCI ETF (NY: EWZ )

32.42 -0.09 (-0.28%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 29.42 29.92 29.39 29.85 40,289,724 +0.54(+1.86%)
May 27, 2021 29.12 29.38 28.96 29.31 30,744,992 +0.38(+1.30%)
May 26, 2021 28.62 29.08 28.60 28.93 29,334,150 +0.42(+1.48%)
May 25, 2021 29.16 29.18 28.43 28.51 44,180,020 -0.40(-1.38%)
May 24, 2021 28.60 28.99 28.56 28.91 29,437,246 +0.51(+1.78%)
May 21, 2021 28.79 28.83 28.26 28.40 44,520,508 -0.51(-1.78%)
May 20, 2021 28.87 28.94 28.68 28.92 38,422,100 +0.15(+0.51%)
May 19, 2021 28.80 29.14 28.50 28.77 43,447,244 -0.38(-1.32%)
May 18, 2021 29.10 29.36 28.94 29.16 26,685,796 +0.08(+0.26%)
May 17, 2021 28.53 29.15 28.52 29.08 31,867,382 +0.31(+1.09%)
May 14, 2021 28.81 28.92 28.50 28.76 32,389,032 +0.39(+1.38%)
May 13, 2021 28.37 28.78 28.05 28.37 49,540,604 +0.21(+0.76%)
May 12, 2021 28.99 29.14 28.11 28.16 49,362,408 -1.24(-4.20%)
May 11, 2021 28.58 29.41 28.55 29.39 40,349,436 +0.31(+1.08%)
May 10, 2021 29.38 29.42 29.00 29.08 34,009,500 -0.08(-0.29%)
May 07, 2021 28.74 29.17 28.65 29.16 57,986,756 +0.77(+2.70%)
May 06, 2021 28.08 28.40 28.02 28.40 40,940,488 +0.60(+2.15%)
May 05, 2021 27.67 27.81 27.35 27.80 35,538,156 +0.77(+2.87%)
May 04, 2021 27.08 27.32 26.92 27.02 38,938,108 -0.37(-1.34%)
May 03, 2021 27.36 27.66 27.18 27.39 31,276,922 +0.11(+0.39%)
Apr 30, 2021 27.71 27.80 27.22 27.28 47,298,772 -0.75(-2.68%)
Apr 29, 2021 28.17 28.17 27.71 28.04 32,088,592 -0.07(-0.25%)
Apr 28, 2021 27.59 28.18 27.54 28.10 39,365,440 +0.91(+3.36%)
Apr 27, 2021 27.41 27.65 27.10 27.19 27,562,056 -0.28(-1.01%)
Apr 26, 2021 27.55 27.59 27.23 27.47 34,913,480 +0.20(+0.73%)
Apr 23, 2021 27.34 27.51 27.02 27.27 32,726,774 +0.11(+0.40%)
Apr 22, 2021 27.29 27.32 26.89 27.16 41,875,160 +0.23(+0.85%)
Apr 21, 2021 26.74 27.01 26.48 26.93 21,650,944 +0.06(+0.23%)
Apr 20, 2021 27.13 27.25 26.75 26.87 37,657,500 -0.19(-0.71%)
Apr 19, 2021 26.76 27.37 26.73 27.06 51,475,264 +0.16(+0.60%)
Apr 16, 2021 26.47 27.05 26.34 26.90 44,447,820 +0.25(+0.95%)
Apr 15, 2021 26.82 26.88 26.52 26.65 48,038,716 +0.30(+1.14%)
Apr 14, 2021 25.91 26.49 25.90 26.35 37,051,084 +0.53(+2.05%)
Apr 13, 2021 25.54 26.18 25.50 25.82 29,394,630 +0.10(+0.39%)
Apr 12, 2021 26.04 26.09 25.56 25.72 24,837,836 -0.03(-0.12%)
Apr 09, 2021 25.96 26.08 25.68 25.75 36,540,252 -0.60(-2.27%)
Apr 08, 2021 26.21 26.59 26.00 26.35 33,492,974 +0.48(+1.84%)
Apr 07, 2021 26.26 26.41 25.80 25.87 36,649,704 -0.18(-0.68%)
Apr 06, 2021 25.88 26.32 25.83 26.05 32,872,312 +0.28(+1.10%)
Apr 05, 2021 25.71 25.84 25.57 25.76 29,596,518 +0.74(+2.94%)
Apr 01, 2021 25.53 25.61 25.00 25.03 49,140,144 -0.64(-2.48%)
Mar 31, 2021 25.18 25.76 25.12 25.66 46,597,072 +0.51(+2.01%)
Mar 30, 2021 24.84 25.31 24.75 25.16 52,906,864 +0.32(+1.30%)
Mar 29, 2021 24.61 25.02 24.44 24.84 39,005,264 -0.03(-0.12%)
Mar 26, 2021 25.07 25.23 24.48 24.87 42,628,860 -0.02(-0.06%)
Mar 25, 2021 24.62 25.07 24.49 24.88 54,872,148 +0.23(+0.93%)
Mar 24, 2021 25.52 25.77 24.65 24.65 43,226,416 -0.83(-3.25%)
Mar 23, 2021 25.76 26.20 25.36 25.48 41,961,572 -0.40(-1.54%)
Mar 22, 2021 25.85 26.04 25.46 25.88 34,290,932 -0.40(-1.52%)
Mar 19, 2021 25.91 26.49 25.71 26.28 50,365,168 +0.63(+2.45%)
Mar 18, 2021 25.86 26.28 25.56 25.65 46,371,184 -0.32(-1.24%)
Mar 17, 2021 25.07 26.11 25.00 25.97 50,766,160 +0.73(+2.89%)
Mar 16, 2021 25.58 25.65 25.10 25.24 30,291,628 -0.11(-0.42%)
Mar 15, 2021 25.20 25.47 25.07 25.35 28,752,506 -0.19(-0.75%)
Mar 12, 2021 25.43 25.60 25.28 25.54 28,075,242 -0.29(-1.13%)
Mar 11, 2021 25.40 25.93 25.17 25.83 50,127,572 +1.03(+4.14%)
Mar 10, 2021 24.41 24.96 23.98 24.81 63,470,428 +0.82(+3.42%)
Mar 09, 2021 23.76 24.44 23.50 23.98 62,891,988 +0.17(+0.71%)
Mar 08, 2021 24.89 25.10 23.75 23.82 67,303,632 -1.50(-5.91%)
Mar 05, 2021 25.25 25.43 24.79 25.31 46,487,564 +0.51(+2.07%)
Mar 04, 2021 25.40 25.76 24.58 24.80 72,284,816 +0.10(+0.40%)
Mar 03, 2021 24.08 25.33 23.38 24.70 106,866,544 +0.06(+0.25%)
Mar 02, 2021 23.92 24.91 23.63 24.64 81,995,128 +0.21(+0.85%)
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.