Skip to main content

Brazil Ishares MSCI ETF (NY: EWZ )

32.42 -0.09 (-0.28%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 25.37 25.56 25.02 25.03 31,065,342 -0.16(-0.62%)
Sep 29, 2021 25.21 25.59 25.00 25.19 32,980,716 +0.16(+0.62%)
Sep 28, 2021 25.79 25.86 24.90 25.03 41,040,652 -0.94(-3.63%)
Sep 27, 2021 26.02 26.36 25.65 25.97 33,905,744 -0.07(-0.27%)
Sep 24, 2021 26.02 26.21 25.88 26.04 22,504,274 -0.37(-1.42%)
Sep 23, 2021 26.16 26.63 26.11 26.42 27,559,356 +0.36(+1.37%)
Sep 22, 2021 26.13 26.54 25.93 26.06 34,329,416 +0.38(+1.49%)
Sep 21, 2021 25.38 25.91 25.20 25.68 35,820,288 +0.50(+1.98%)
Sep 20, 2021 25.40 25.51 24.71 25.18 39,896,656 -0.76(-2.94%)
Sep 17, 2021 26.23 26.23 25.73 25.94 35,516,552 -0.73(-2.75%)
Sep 16, 2021 26.74 26.81 26.45 26.67 21,241,124 -0.44(-1.64%)
Sep 15, 2021 27.10 27.24 26.93 27.12 17,856,354 -0.15(-0.54%)
Sep 14, 2021 27.73 27.77 27.19 27.27 24,183,184 -0.27(-0.99%)
Sep 13, 2021 27.52 27.83 27.28 27.54 27,490,640 +0.58(+2.17%)
Sep 10, 2021 27.66 27.68 26.89 26.95 57,123,812 -0.41(-1.48%)
Sep 09, 2021 26.74 27.66 26.24 27.36 79,793,992 +0.86(+3.26%)
Sep 08, 2021 27.66 27.69 26.41 26.50 72,525,456 -1.60(-5.71%)
Sep 07, 2021 28.15 28.82 28.02 28.10 32,397,872 +0.17(+0.61%)
Sep 03, 2021 28.16 28.20 27.74 27.93 28,755,556 -0.08(-0.28%)
Sep 02, 2021 28.28 28.60 27.91 28.01 29,082,010 -0.55(-1.91%)
Sep 01, 2021 28.35 28.85 28.31 28.55 23,730,388 +0.19(+0.69%)
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%)
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.