Indicators

Brazil Ishares MSCI ETF (NY: EWZ )

31.61 -0.24 (-0.75%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	29.82	29.89	29.46	29.62	23,854,108	+0.20(+0.69%)
Sep 28, 2023	28.95	29.48	28.86	29.42	28,429,340	+0.39(+1.33%)
Sep 27, 2023	29.48	29.51	28.66	29.03	31,642,592	-0.36(-1.22%)
Sep 26, 2023	29.67	29.80	29.29	29.39	20,752,886	-0.55(-1.84%)
Sep 25, 2023	29.96	29.98	29.83	29.94	21,407,970	-0.16(-0.55%)
Sep 22, 2023	30.30	30.49	30.10	30.10	18,501,252	-0.03(-0.10%)
Sep 21, 2023	30.38	30.53	30.10	30.13	25,562,304	-1.05(-3.38%)
Sep 20, 2023	31.22	31.58	31.16	31.18	25,608,878	+0.24(+0.78%)
Sep 19, 2023	31.21	31.23	30.89	30.94	14,195,769	-0.21(-0.68%)
Sep 18, 2023	31.48	31.52	31.11	31.16	18,939,144	+0.00(+0.00%)
Sep 15, 2023	31.36	31.42	31.12	31.16	19,981,742	-0.14(-0.43%)
Sep 14, 2023	31.01	31.38	30.98	31.29	24,223,118	+0.58(+1.89%)
Sep 13, 2023	30.56	31.07	30.56	30.71	36,241,816	+0.34(+1.11%)
Sep 12, 2023	30.08	30.53	30.08	30.37	22,002,756	+0.12(+0.38%)
Sep 11, 2023	30.04	30.31	29.89	30.26	23,187,020	+0.72(+2.45%)
Sep 08, 2023	29.56	29.65	29.35	29.53	18,543,086	+0.41(+1.39%)
Sep 07, 2023	29.46	29.50	29.06	29.13	20,936,524	-0.58(-1.95%)
Sep 06, 2023	30.03	30.34	29.66	29.71	17,196,330	-0.39(-1.28%)
Sep 05, 2023	29.93	30.28	29.89	30.09	21,940,410	-0.27(-0.89%)

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.