Skip to main content

Brazil Ishares MSCI ETF (NY: EWZ )

27.06 +0.08 (+0.30%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 25.01 25.12 24.39 24.51 36,027,500 -0.58(-2.29%)
Nov 27, 2020 24.90 25.28 24.88 25.09 15,424,027 +0.13(+0.50%)
Nov 25, 2020 24.67 25.10 24.66 24.96 27,820,004 +0.31(+1.26%)
Nov 24, 2020 24.30 24.70 24.22 24.65 27,778,906 +0.80(+3.37%)
Nov 23, 2020 24.00 24.02 23.63 23.85 28,827,930 +0.13(+0.56%)
Nov 20, 2020 23.97 24.06 23.64 23.72 45,924,556 -0.55(-2.25%)
Nov 19, 2020 23.98 24.31 23.89 24.26 27,977,822 +0.40(+1.67%)
Nov 18, 2020 24.24 24.43 23.82 23.86 47,407,324 -0.46(-1.88%)
Nov 17, 2020 23.66 24.43 23.64 24.32 54,336,244 +0.66(+2.77%)
Nov 16, 2020 23.52 23.66 23.27 23.66 34,917,832 +0.57(+2.49%)
Nov 13, 2020 22.67 23.14 22.60 23.09 28,734,676 +0.43(+1.89%)
Nov 12, 2020 23.25 23.26 22.47 22.66 29,377,776 -0.76(-3.24%)
Nov 11, 2020 23.45 23.61 23.27 23.42 34,075,484 +0.02(+0.09%)
Nov 10, 2020 23.39 23.83 23.35 23.40 40,578,284 +0.24(+1.02%)
Nov 09, 2020 23.86 23.95 23.02 23.16 55,531,628 +0.49(+2.15%)
Nov 06, 2020 22.05 22.74 21.90 22.68 39,636,496 +0.65(+2.95%)
Nov 05, 2020 21.68 22.09 21.54 22.03 49,399,184 +1.10(+5.25%)
Nov 04, 2020 20.57 21.11 20.44 20.93 33,031,252 +0.64(+3.16%)
Nov 03, 2020 20.52 20.55 20.03 20.29 24,030,278 +0.26(+1.29%)
Nov 02, 2020 20.06 20.18 19.84 20.03 22,784,618 +0.23(+1.15%)
Oct 30, 2020 20.04 20.13 19.65 19.80 35,412,444 -0.49(-2.40%)
Oct 29, 2020 19.76 20.37 19.58 20.29 37,235,112 +0.26(+1.29%)
Oct 28, 2020 20.57 20.63 20.01 20.03 36,998,384 -1.14(-5.40%)
Oct 27, 2020 21.71 21.72 21.16 21.17 26,615,788 -0.62(-2.84%)
Oct 26, 2020 21.81 21.93 21.42 21.79 20,765,096 +0.05(+0.24%)
Oct 23, 2020 22.02 22.07 21.72 21.74 28,642,296 -0.26(-1.17%)
Oct 22, 2020 21.73 22.12 21.68 22.00 23,763,472 +0.38(+1.77%)
Oct 21, 2020 21.60 22.05 21.55 21.61 34,971,768 -0.04(-0.20%)
Oct 20, 2020 21.56 21.95 21.53 21.66 33,853,192 +0.37(+1.73%)
Oct 19, 2020 21.30 21.67 21.23 21.29 27,028,014 +0.16(+0.77%)
Oct 16, 2020 21.28 21.34 21.06 21.13 28,932,174 -0.19(-0.90%)
Oct 15, 2020 21.11 21.52 21.06 21.32 21,836,582 -0.16(-0.76%)
Oct 14, 2020 21.55 21.72 21.40 21.48 24,514,690 +0.07(+0.31%)
Oct 13, 2020 21.21 21.60 20.97 21.42 26,343,030 -0.20(-0.92%)
Oct 12, 2020 21.52 21.66 21.36 21.61 13,296,002 +0.27(+1.24%)
Oct 09, 2020 21.28 21.64 21.18 21.35 32,605,364 +0.18(+0.84%)
Oct 08, 2020 20.58 21.24 20.53 21.17 28,247,174 +0.60(+2.90%)
Oct 07, 2020 20.79 20.90 20.38 20.58 38,005,552 -0.04(-0.21%)
Oct 06, 2020 21.17 21.44 20.50 20.62 51,697,540 -0.30(-1.44%)
Oct 05, 2020 20.25 20.97 20.15 20.92 30,287,278 +0.90(+4.49%)
Oct 02, 2020 20.27 20.66 20.01 20.02 33,193,530 -0.38(-1.84%)
Oct 01, 2020 20.26 20.45 19.98 20.40 33,109,334 +0.01(+0.04%)
Sep 30, 2020 20.18 20.56 20.18 20.39 39,933,964 +0.36(+1.80%)
Sep 29, 2020 20.14 20.57 19.99 20.03 37,096,868 -0.21(-1.06%)
Sep 28, 2020 21.39 21.45 20.09 20.24 50,094,896 -0.86(-4.05%)
Sep 25, 2020 20.77 21.13 20.66 21.10 37,483,368 -0.19(-0.90%)
Sep 24, 2020 20.80 21.53 20.60 21.29 53,314,440 +0.60(+2.92%)
Sep 23, 2020 21.25 21.33 20.63 20.69 36,508,236 -0.74(-3.44%)
Sep 22, 2020 21.73 21.84 21.23 21.42 27,076,550 -0.21(-0.99%)
Sep 21, 2020 21.42 21.74 21.07 21.64 35,197,916 -0.33(-1.51%)
Sep 18, 2020 22.76 22.83 21.96 21.97 46,828,100 -1.05(-4.58%)
Sep 17, 2020 22.45 23.07 22.42 23.02 20,697,242 +0.18(+0.81%)
Sep 16, 2020 22.87 23.17 22.75 22.84 22,368,848 +0.04(+0.19%)
Sep 15, 2020 22.93 23.02 22.65 22.79 22,069,912 -0.11(-0.48%)
Sep 14, 2020 22.54 22.98 22.37 22.91 28,604,696 +0.72(+3.26%)
Sep 11, 2020 22.54 22.67 22.06 22.18 46,233,016 -0.10(-0.43%)
Sep 10, 2020 23.01 23.18 22.27 22.28 39,022,320 -0.74(-3.20%)
Sep 09, 2020 22.99 23.12 22.82 23.02 30,152,020 +0.66(+2.93%)
Sep 08, 2020 22.31 22.74 22.12 22.36 32,797,618 -0.63(-2.76%)
Sep 04, 2020 23.05 23.25 22.41 22.99 39,640,024 +0.07(+0.29%)
Sep 03, 2020 23.14 23.52 22.65 22.93 48,415,796 -0.01(-0.03%)
Sep 02, 2020 22.93 22.96 22.61 22.93 27,262,408 +0.04(+0.16%)
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.