Skip to main content

Brazil Ishares MSCI ETF (NY: EWZ )

27.10 +0.12 (+0.44%)
Streaming Delayed Price Updated: 9:40 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 26.06 26.47 25.88 25.91 30,710,244 -0.59(-2.24%)
Aug 30, 2022 27.35 27.37 26.40 26.51 29,540,782 -0.91(-3.31%)
Aug 29, 2022 27.13 27.78 27.13 27.41 28,965,542 +0.24(+0.87%)
Aug 26, 2022 27.40 27.58 26.93 27.18 26,461,998 -0.17(-0.62%)
Aug 25, 2022 27.28 27.41 27.07 27.35 17,442,690 +0.13(+0.47%)
Aug 24, 2022 27.13 27.54 27.08 27.22 18,167,246 -0.03(-0.12%)
Aug 23, 2022 26.62 27.30 26.62 27.25 35,664,272 +0.96(+3.65%)
Aug 22, 2022 26.12 26.46 25.94 26.29 30,630,552 -0.17(-0.64%)
Aug 19, 2022 26.63 26.67 26.26 26.46 27,744,366 -0.59(-2.17%)
Aug 18, 2022 27.12 27.18 26.73 27.05 19,070,660 +0.08(+0.28%)
Aug 17, 2022 26.61 27.19 26.55 26.97 22,341,024 -0.11(-0.41%)
Aug 16, 2022 27.01 27.17 26.83 27.08 20,471,476 -0.10(-0.37%)
Aug 15, 2022 26.69 27.28 26.62 27.19 16,922,406 +0.03(+0.09%)
Aug 12, 2022 26.55 27.24 26.50 27.16 29,756,436 +0.97(+3.70%)
Aug 11, 2022 26.85 26.96 26.06 26.19 30,656,260 -0.48(-1.78%)
Aug 10, 2022 26.76 26.87 26.45 26.67 29,733,886 +0.59(+2.25%)
Aug 09, 2022 26.19 26.31 25.83 26.08 20,876,086 +0.04(+0.16%)
Aug 08, 2022 25.84 26.12 25.71 26.04 41,413,200 +0.78(+3.09%)
Aug 05, 2022 24.63 25.37 24.60 25.26 25,248,278 +0.37(+1.50%)
Aug 04, 2022 24.59 25.01 24.51 24.88 31,247,658 +0.69(+2.84%)
Aug 03, 2022 24.16 24.32 23.83 24.20 22,115,620 +0.03(+0.11%)
Aug 02, 2022 24.20 24.43 23.92 24.17 25,203,046 -0.17(-0.70%)
Aug 01, 2022 24.41 24.81 24.14 24.34 28,609,322 -0.30(-1.21%)
Jul 29, 2022 24.39 24.85 24.35 24.64 27,473,492 +0.16(+0.66%)
Jul 28, 2022 24.21 24.52 23.78 24.48 37,377,584 +0.69(+2.89%)
Jul 27, 2022 23.26 23.82 23.12 23.79 35,165,320 +0.81(+3.51%)
Jul 26, 2022 23.07 23.28 22.80 22.98 17,372,788 -0.01(-0.04%)
Jul 25, 2022 22.61 23.06 22.53 22.99 24,790,286 +0.87(+3.95%)
Jul 22, 2022 22.44 22.51 21.96 22.12 26,794,120 +0.03(+0.11%)
Jul 21, 2022 21.79 22.11 21.68 22.09 22,244,640 +0.03(+0.12%)
Jul 20, 2022 22.29 22.37 21.93 22.07 25,650,928 -0.23(-1.03%)
Jul 19, 2022 22.18 22.49 22.13 22.29 16,056,960 +0.25(+1.16%)
Jul 18, 2022 22.32 22.59 21.95 22.04 24,035,892 +0.03(+0.12%)
Jul 15, 2022 21.69 22.09 21.47 22.01 18,920,426 +0.30(+1.37%)
Jul 14, 2022 21.73 21.84 21.41 21.72 30,301,218 -0.57(-2.55%)
Jul 13, 2022 22.11 22.68 22.07 22.29 26,070,618 +0.09(+0.42%)
Jul 12, 2022 22.04 22.40 22.01 22.19 26,279,310 -0.26(-1.17%)
Jul 11, 2022 22.73 22.78 22.37 22.46 27,015,276 -0.93(-3.96%)
Jul 08, 2022 23.44 23.48 23.13 23.38 17,044,186 +0.20(+0.84%)
Jul 07, 2022 22.93 23.35 22.92 23.19 27,048,768 +0.80(+3.56%)
Jul 06, 2022 22.49 22.55 21.93 22.39 28,909,162 -0.05(-0.23%)
Jul 05, 2022 22.29 22.47 22.01 22.44 39,659,580 -0.54(-2.36%)
Jul 01, 2022 22.75 23.08 22.44 22.98 25,823,012 -0.27(-1.17%)
Jun 30, 2022 23.07 23.54 22.95 23.25 36,631,812 -0.33(-1.40%)
Jun 29, 2022 23.77 23.84 23.31 23.59 26,317,434 +0.10(+0.43%)
Jun 28, 2022 24.09 24.21 23.29 23.48 24,833,816 -0.20(-0.86%)
Jun 27, 2022 23.34 23.88 23.29 23.69 29,930,646 +0.59(+2.57%)
Jun 24, 2022 23.01 23.39 22.77 23.09 32,787,128 +0.05(+0.22%)
Jun 23, 2022 23.65 23.69 22.88 23.04 31,639,738 -0.51(-2.16%)
Jun 22, 2022 23.29 23.96 23.18 23.55 29,469,278 -0.13(-0.54%)
Jun 21, 2022 23.89 24.04 23.59 23.68 23,963,250 -0.03(-0.11%)
Jun 17, 2022 23.92 24.04 23.44 23.70 38,975,768 -0.30(-1.24%)
Jun 16, 2022 24.15 24.38 23.58 24.00 39,022,140 -1.11(-4.43%)
Jun 15, 2022 24.74 25.34 24.42 25.11 34,645,708 +0.66(+2.71%)
Jun 14, 2022 24.69 24.77 24.21 24.45 34,349,896 -0.19(-0.76%)
Jun 13, 2022 24.97 25.11 24.35 24.64 52,168,604 -1.28(-4.95%)
Jun 10, 2022 25.77 26.12 25.68 25.92 41,869,848 -0.81(-3.02%)
Jun 09, 2022 26.94 27.24 26.67 26.73 40,523,284 -0.46(-1.69%)
Jun 08, 2022 27.76 27.92 27.10 27.19 41,980,844 -0.62(-2.25%)
Jun 07, 2022 27.62 27.95 27.44 27.81 40,329,708 -0.47(-1.66%)
Jun 06, 2022 28.76 28.82 28.17 28.28 22,866,050 -0.30(-1.05%)
Jun 03, 2022 28.48 28.69 28.34 28.58 31,443,742 -0.24(-0.84%)
Jun 02, 2022 28.74 28.91 28.39 28.82 33,974,816 +0.36(+1.25%)
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.