Skip to main content

Brazil Ishares MSCI ETF (NY: EWZ )

30.03 -0.15 (-0.50%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 29.36 29.61 28.06 28.14 63,539,648 -1.69(-5.67%)
Jul 29, 2021 29.89 30.01 29.63 29.83 14,279,494 +0.03(+0.10%)
Jul 28, 2021 29.31 29.85 29.10 29.80 28,491,898 +0.76(+2.62%)
Jul 27, 2021 29.04 29.22 28.73 29.04 29,832,812 -0.27(-0.92%)
Jul 26, 2021 28.89 29.45 28.89 29.31 21,554,216 +0.45(+1.56%)
Jul 23, 2021 29.26 29.27 28.59 28.86 27,212,956 -0.23(-0.78%)
Jul 22, 2021 29.13 29.25 28.82 29.09 18,837,104 -0.05(-0.18%)
Jul 21, 2021 28.73 29.22 28.51 29.14 23,917,468 +0.42(+1.47%)
Jul 20, 2021 28.15 28.93 28.03 28.72 27,478,548 +0.26(+0.90%)
Jul 19, 2021 28.83 28.97 28.25 28.46 29,815,320 -1.10(-3.72%)
Jul 16, 2021 30.10 30.22 29.49 29.56 27,571,492 -0.40(-1.33%)
Jul 15, 2021 30.23 30.50 29.68 29.96 31,850,222 -0.35(-1.14%)
Jul 14, 2021 30.46 30.58 30.11 30.31 34,925,916 +0.64(+2.16%)
Jul 13, 2021 29.44 29.84 29.29 29.67 30,629,980 +0.03(+0.10%)
Jul 12, 2021 29.03 29.68 28.94 29.64 27,561,450 +0.58(+1.99%)
Jul 09, 2021 28.87 29.23 28.67 29.06 18,405,914 +0.37(+1.28%)
Jul 08, 2021 28.57 28.92 28.16 28.69 43,330,660 -0.46(-1.57%)
Jul 07, 2021 29.09 29.32 28.61 29.15 38,677,564 +0.31(+1.07%)
Jul 06, 2021 29.45 29.52 28.82 28.84 40,649,020 -1.46(-4.82%)
Jul 02, 2021 30.29 30.42 29.76 30.30 37,309,968 +0.44(+1.46%)
Jul 01, 2021 30.65 30.67 29.68 29.86 49,972,236 -0.64(-2.10%)
Jun 30, 2021 30.38 30.62 30.16 30.50 34,767,128 -0.35(-1.12%)
Jun 29, 2021 30.86 30.93 30.46 30.85 22,908,328 -0.13(-0.41%)
Jun 28, 2021 30.99 31.10 30.58 30.98 27,916,498 +0.10(+0.32%)
Jun 25, 2021 31.60 31.64 30.60 30.88 44,517,400 -0.69(-2.19%)
Jun 24, 2021 31.27 31.62 31.16 31.57 26,065,608 +0.65(+2.12%)
Jun 23, 2021 31.07 31.43 30.79 30.92 29,090,800 -0.08(-0.24%)
Jun 22, 2021 30.47 31.00 30.29 30.99 33,481,342 +0.27(+0.88%)
Jun 21, 2021 30.39 30.78 30.21 30.72 24,854,164 +0.53(+1.74%)
Jun 18, 2021 30.61 30.68 29.96 30.19 53,261,136 -0.11(-0.35%)
Jun 17, 2021 30.74 30.88 30.21 30.30 36,413,604 -0.18(-0.59%)
Jun 16, 2021 30.78 31.09 30.13 30.48 57,873,228 -0.36(-1.17%)
Jun 15, 2021 30.68 30.88 30.36 30.84 18,377,132 +0.11(+0.37%)
Jun 14, 2021 30.74 31.06 30.55 30.73 33,355,322 +0.41(+1.34%)
Jun 11, 2021 30.66 30.67 30.06 30.32 33,804,372 -0.44(-1.44%)
Jun 10, 2021 30.83 30.97 30.44 30.77 51,157,208 +0.09(+0.31%)
Jun 09, 2021 30.81 30.97 30.63 30.67 46,893,948 -0.19(-0.60%)
Jun 08, 2021 30.83 31.13 30.61 30.86 33,225,980 -0.16(-0.50%)
Jun 07, 2021 30.69 31.16 30.53 31.01 35,972,108 +0.13(+0.43%)
Jun 04, 2021 30.69 30.92 30.44 30.88 42,136,324 +0.62(+2.03%)
Jun 03, 2021 30.26 30.35 30.05 30.26 34,375,644 -0.29(-0.95%)
Jun 02, 2021 29.74 30.63 29.73 30.55 67,614,280 +0.67(+2.23%)
Jun 01, 2021 29.79 29.93 29.64 29.88 57,558,628 +1.05(+3.65%)
May 28, 2021 28.41 28.89 28.39 28.83 41,716,632 +0.53(+1.86%)
May 27, 2021 28.12 28.38 27.97 28.31 31,833,862 +0.36(+1.30%)
May 26, 2021 27.64 28.08 27.62 27.94 30,373,052 +0.41(+1.48%)
May 25, 2021 28.16 28.18 27.45 27.54 45,744,708 -0.39(-1.38%)
May 24, 2021 27.62 28.00 27.59 27.92 30,479,800 +0.49(+1.78%)
May 21, 2021 27.80 27.85 27.29 27.43 46,097,256 -0.50(-1.78%)
May 20, 2021 27.88 27.95 27.70 27.93 39,782,864 +0.14(+0.51%)
May 19, 2021 27.81 28.14 27.52 27.79 44,985,980 -0.37(-1.32%)
May 18, 2021 28.11 28.35 27.95 28.16 27,630,904 +0.07(+0.26%)
May 17, 2021 27.56 28.15 27.54 28.08 32,996,002 +0.30(+1.09%)
May 14, 2021 27.82 27.93 27.52 27.78 33,536,128 +0.38(+1.38%)
May 13, 2021 27.40 27.80 27.09 27.40 51,295,140 +0.21(+0.76%)
May 12, 2021 28.00 28.14 27.15 27.20 51,110,636 -1.19(-4.20%)
May 11, 2021 27.60 28.40 27.57 28.39 41,778,460 +0.30(+1.08%)
May 10, 2021 28.37 28.42 28.01 28.08 35,213,984 -0.08(-0.29%)
May 07, 2021 27.76 28.17 27.67 28.17 60,040,424 +0.74(+2.70%)
May 06, 2021 27.12 27.43 27.06 27.42 42,390,444 +0.58(+2.15%)
May 05, 2021 26.73 26.86 26.42 26.85 36,796,780 +0.75(+2.87%)
May 04, 2021 26.15 26.39 26.00 26.10 40,317,144 -0.36(-1.34%)
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.