Skip to main content

Brazil Ishares MSCI ETF (NY: EWZ )

27.14 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 24.95 25.07 24.33 24.46 36,111,280 -0.57(-2.29%)
Nov 27, 2020 24.84 25.22 24.82 25.03 15,459,895 +0.12(+0.50%)
Nov 25, 2020 24.62 25.04 24.60 24.90 27,884,698 +0.31(+1.26%)
Nov 24, 2020 24.24 24.65 24.17 24.59 27,843,504 +0.80(+3.37%)
Nov 23, 2020 23.94 23.96 23.57 23.79 28,894,968 +0.13(+0.56%)
Nov 20, 2020 23.91 24.00 23.59 23.66 46,031,348 -0.54(-2.25%)
Nov 19, 2020 23.93 24.26 23.84 24.21 28,042,882 +0.40(+1.67%)
Nov 18, 2020 24.18 24.37 23.76 23.81 47,517,568 -0.46(-1.88%)
Nov 17, 2020 23.61 24.37 23.59 24.26 54,462,600 +0.65(+2.77%)
Nov 16, 2020 23.46 23.61 23.22 23.61 34,999,032 +0.57(+2.49%)
Nov 13, 2020 22.62 23.08 22.54 23.04 28,801,496 +0.43(+1.89%)
Nov 12, 2020 23.20 23.20 22.41 22.61 29,446,092 -0.76(-3.24%)
Nov 11, 2020 23.40 23.55 23.21 23.37 34,154,724 +0.02(+0.09%)
Nov 10, 2020 23.34 23.78 23.30 23.34 40,672,644 +0.24(+1.02%)
Nov 09, 2020 23.80 23.90 22.97 23.11 55,660,760 +0.49(+2.15%)
Nov 06, 2020 22.00 22.69 21.85 22.62 39,728,668 +0.65(+2.95%)
Nov 05, 2020 21.63 22.04 21.49 21.98 49,514,056 +1.10(+5.25%)
Nov 04, 2020 20.52 21.06 20.39 20.88 33,108,064 +0.64(+3.16%)
Nov 03, 2020 20.47 20.51 19.98 20.24 24,086,160 +0.26(+1.29%)
Nov 02, 2020 20.01 20.13 19.80 19.98 22,837,602 +0.23(+1.15%)
Oct 30, 2020 19.99 20.09 19.60 19.76 35,494,792 -0.49(-2.40%)
Oct 29, 2020 19.71 20.32 19.53 20.24 37,321,700 +0.26(+1.29%)
Oct 28, 2020 20.52 20.59 19.96 19.98 37,084,424 -1.14(-5.40%)
Oct 27, 2020 21.66 21.67 21.11 21.12 26,677,682 -0.62(-2.84%)
Oct 26, 2020 21.76 21.88 21.37 21.74 20,813,384 +0.05(+0.24%)
Oct 23, 2020 21.97 22.02 21.67 21.69 28,708,904 -0.26(-1.17%)
Oct 22, 2020 21.68 22.06 21.63 21.95 23,818,732 +0.38(+1.77%)
Oct 21, 2020 21.55 22.00 21.50 21.56 35,053,092 -0.04(-0.20%)
Oct 20, 2020 21.51 21.90 21.48 21.61 33,931,916 +0.37(+1.73%)
Oct 19, 2020 21.25 21.62 21.18 21.24 27,090,866 +0.16(+0.77%)
Oct 16, 2020 21.23 21.29 21.01 21.08 28,999,456 -0.19(-0.90%)
Oct 15, 2020 21.06 21.47 21.01 21.27 21,887,362 -0.16(-0.75%)
Oct 14, 2020 21.50 21.67 21.35 21.43 24,571,698 +0.07(+0.31%)
Oct 13, 2020 21.16 21.55 20.92 21.37 26,404,288 -0.20(-0.92%)
Oct 12, 2020 21.47 21.61 21.31 21.56 13,326,921 +0.26(+1.24%)
Oct 09, 2020 21.23 21.59 21.13 21.30 32,681,186 +0.18(+0.84%)
Oct 08, 2020 20.54 21.19 20.48 21.12 28,312,860 +0.60(+2.90%)
Oct 07, 2020 20.74 20.85 20.33 20.53 38,093,932 -0.04(-0.21%)
Oct 06, 2020 21.12 21.39 20.45 20.57 51,817,760 -0.30(-1.44%)
Oct 05, 2020 20.20 20.92 20.10 20.87 30,357,710 +0.90(+4.49%)
Oct 02, 2020 20.23 20.61 19.96 19.98 33,270,718 -0.38(-1.84%)
Oct 01, 2020 20.21 20.40 19.93 20.35 33,186,326 +0.01(+0.04%)
Sep 30, 2020 20.13 20.51 20.13 20.34 40,026,828 +0.36(+1.80%)
Sep 29, 2020 20.09 20.52 19.94 19.98 37,183,136 -0.21(-1.06%)
Sep 28, 2020 21.34 21.40 20.04 20.20 50,211,388 -0.85(-4.05%)
Sep 25, 2020 20.72 21.08 20.61 21.05 37,570,536 -0.19(-0.90%)
Sep 24, 2020 20.76 21.48 20.55 21.24 53,438,420 +0.60(+2.92%)
Sep 23, 2020 21.20 21.28 20.59 20.64 36,593,132 -0.74(-3.44%)
Sep 22, 2020 21.68 21.79 21.18 21.37 27,139,514 -0.21(-0.99%)
Sep 21, 2020 21.37 21.69 21.02 21.59 35,279,768 -0.33(-1.51%)
Sep 18, 2020 22.71 22.78 21.91 21.92 46,936,996 -1.05(-4.58%)
Sep 17, 2020 22.40 23.01 22.37 22.97 20,745,372 +0.18(+0.81%)
Sep 16, 2020 22.82 23.11 22.69 22.79 22,420,866 +0.04(+0.19%)
Sep 15, 2020 22.88 22.96 22.59 22.74 22,121,234 -0.11(-0.48%)
Sep 14, 2020 22.48 22.93 22.32 22.85 28,671,214 +0.72(+3.26%)
Sep 11, 2020 22.48 22.61 22.01 22.13 46,340,528 -0.10(-0.43%)
Sep 10, 2020 22.95 23.12 22.22 22.23 39,113,064 -0.74(-3.20%)
Sep 09, 2020 22.94 23.07 22.76 22.96 30,222,136 +0.65(+2.93%)
Sep 08, 2020 22.26 22.68 22.06 22.31 32,873,888 -0.63(-2.76%)
Sep 04, 2020 23.00 23.20 22.36 22.94 39,732,204 +0.07(+0.29%)
Sep 03, 2020 23.09 23.47 22.59 22.87 48,528,384 -0.01(-0.03%)
Sep 02, 2020 22.87 22.90 22.56 22.88 27,325,804 +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.