Indicators

Brazil Ishares MSCI ETF (NY: EWZ )

32.31 +0.53 (+1.67%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	25.65	25.65	24.35	24.42	58,491,720	-0.86(-3.39%)
Feb 25, 2021	26.55	26.65	25.14	25.28	57,760,928	-1.31(-4.92%)
Feb 24, 2021	26.30	26.62	26.19	26.58	32,265,856	+0.27(+1.02%)
Feb 23, 2021	25.93	26.43	25.64	26.32	39,946,224	+0.70(+2.72%)
Feb 22, 2021	25.27	26.15	25.24	25.62	67,521,376	-1.69(-6.19%)
Feb 19, 2021	27.23	27.64	27.10	27.31	36,988,004	+0.08(+0.28%)
Feb 18, 2021	27.55	27.64	27.01	27.24	28,741,878	-0.41(-1.47%)
Feb 17, 2021	27.59	27.79	27.28	27.64	28,544,706	-0.09(-0.33%)
Feb 16, 2021	27.81	28.16	27.49	27.73	27,960,982	+0.15(+0.56%)
Feb 12, 2021	27.24	27.78	27.19	27.58	23,418,738	+0.05(+0.19%)
Feb 11, 2021	27.76	27.92	27.30	27.53	33,424,568	+0.20(+0.73%)
Feb 10, 2021	27.37	27.53	27.07	27.33	27,099,676	-0.24(-0.86%)
Feb 09, 2021	27.15	27.77	27.04	27.56	33,178,468	-0.20(-0.72%)
Feb 08, 2021	27.63	28.21	27.48	27.76	29,761,242	+0.03(+0.11%)
Feb 05, 2021	27.68	28.06	27.56	27.73	35,007,792	+0.57(+2.11%)
Feb 04, 2021	27.56	27.63	27.11	27.16	25,234,366	-0.42(-1.53%)
Feb 03, 2021	27.67	27.89	27.30	27.58	33,224,410	+0.27(+0.98%)
Feb 02, 2021	27.60	27.69	27.07	27.31	38,509,528	+0.58(+2.18%)

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.