Indicators

Brazil Ishares MSCI ETF (NY: EWZ )

31.00 -0.03 (-0.10%)

Streaming Delayed Price Updated: 12:25 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	29.42	29.92	29.39	29.85	40,289,724	+0.54(+1.86%)
May 27, 2021	29.12	29.38	28.96	29.31	30,744,992	+0.38(+1.30%)
May 26, 2021	28.62	29.08	28.60	28.93	29,334,150	+0.42(+1.48%)
May 25, 2021	29.16	29.18	28.43	28.51	44,180,020	-0.40(-1.38%)
May 24, 2021	28.60	28.99	28.56	28.91	29,437,246	+0.51(+1.78%)
May 21, 2021	28.79	28.83	28.26	28.40	44,520,508	-0.51(-1.78%)
May 20, 2021	28.87	28.94	28.68	28.92	38,422,100	+0.15(+0.51%)
May 19, 2021	28.80	29.14	28.50	28.77	43,447,244	-0.38(-1.32%)
May 18, 2021	29.10	29.36	28.94	29.16	26,685,796	+0.08(+0.26%)
May 17, 2021	28.53	29.15	28.52	29.08	31,867,382	+0.31(+1.09%)
May 14, 2021	28.81	28.92	28.50	28.76	32,389,032	+0.39(+1.38%)
May 13, 2021	28.37	28.78	28.05	28.37	49,540,604	+0.21(+0.76%)
May 12, 2021	28.99	29.14	28.11	28.16	49,362,408	-1.24(-4.20%)
May 11, 2021	28.58	29.41	28.55	29.39	40,349,436	+0.31(+1.08%)
May 10, 2021	29.38	29.42	29.00	29.08	34,009,500	-0.08(-0.29%)
May 07, 2021	28.74	29.17	28.65	29.16	57,986,756	+0.77(+2.70%)
May 06, 2021	28.08	28.40	28.02	28.40	40,940,488	+0.60(+2.15%)
May 05, 2021	27.67	27.81	27.35	27.80	35,538,156	+0.77(+2.87%)
May 04, 2021	27.08	27.32	26.92	27.02	38,938,108	-0.37(-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.