Brazil Ishares MSCI ETF (NY: EWZ )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	32.03	32.08	31.83	31.95	27,703,430	-0.33(-1.02%)
Feb 28, 2024	32.68	32.71	32.17	32.28	27,236,558	-0.71(-2.14%)
Feb 27, 2024	32.65	33.04	32.63	32.99	27,511,424	+0.76(+2.37%)
Feb 26, 2024	32.26	32.34	32.07	32.23	17,435,664	+0.16(+0.51%)
Feb 23, 2024	32.25	32.28	32.00	32.06	14,157,729	-0.36(-1.10%)
Feb 22, 2024	32.63	32.66	32.39	32.42	21,328,140	-0.19(-0.59%)
Feb 21, 2024	32.58	32.68	32.40	32.61	12,825,322	+0.00(+0.00%)
Feb 20, 2024	32.47	32.62	32.43	32.61	25,042,658	+0.56(+1.75%)
Feb 16, 2024	31.81	32.15	31.78	32.05	24,611,168	+0.30(+0.95%)
Feb 15, 2024	31.58	31.84	31.54	31.75	21,456,820	+0.24(+0.77%)
Feb 14, 2024	31.47	31.77	31.46	31.51	27,851,256	+0.27(+0.87%)
Feb 13, 2024	31.73	31.77	30.97	31.24	34,669,840	-0.92(-2.86%)
Feb 12, 2024	31.79	32.37	31.79	32.16	14,956,115	+0.28(+0.88%)
Feb 09, 2024	31.72	31.99	31.68	31.88	20,325,754	+0.21(+0.67%)
Feb 08, 2024	32.09	32.11	31.61	31.66	27,090,754	-0.66(-2.04%)
Feb 07, 2024	32.24	32.41	32.14	32.32	15,297,893	-0.16(-0.51%)
Feb 06, 2024	32.02	32.50	32.02	32.49	19,947,990	+0.85(+2.69%)
Feb 05, 2024	31.54	31.71	31.13	31.64	25,020,700	+0.01(+0.03%)
Feb 02, 2024	31.71	31.79	31.43	31.63	28,527,630	-0.60(-1.86%)
Feb 01, 2024	31.97	32.26	31.92	32.23	22,134,726	+0.36(+1.12%)
Jan 31, 2024	32.12	32.45	31.79	31.87	29,479,066	+0.06(+0.18%)
Jan 30, 2024	31.77	31.92	31.50	31.81	26,563,754	-0.26(-0.82%)
Jan 29, 2024	32.17	32.18	31.79	32.07	24,195,544	-0.23(-0.72%)
Jan 26, 2024	32.23	32.43	32.10	32.30	22,316,874	+0.17(+0.54%)
Jan 25, 2024	32.03	32.21	31.95	32.13	21,970,944	+0.25(+0.79%)
Jan 24, 2024	32.32	32.35	31.80	31.88	20,664,222	-0.01(-0.03%)
Jan 23, 2024	31.65	31.89	31.31	31.89	20,643,834	+0.58(+1.86%)
Jan 22, 2024	31.59	31.82	31.08	31.31	29,159,294	-0.60(-1.88%)
Jan 19, 2024	31.78	31.96	31.62	31.91	22,762,052	+0.05(+0.15%)
Jan 18, 2024	31.94	32.01	31.69	31.86	21,563,630	-0.32(-0.99%)
Jan 17, 2024	32.12	32.28	32.06	32.18	23,057,388	-0.19(-0.60%)
Jan 16, 2024	32.87	32.87	32.28	32.37	27,714,856	-0.87(-2.62%)
Jan 12, 2024	33.48	33.64	33.18	33.24	17,560,010	+0.17(+0.53%)
Jan 11, 2024	33.10	33.20	32.71	33.07	24,905,708	+0.16(+0.50%)
Jan 10, 2024	32.97	32.98	32.73	32.90	14,502,974	-0.05(-0.15%)
Jan 09, 2024	33.16	33.18	32.92	32.95	19,022,816	-0.47(-1.42%)
Jan 08, 2024	33.15	33.48	33.11	33.43	14,771,547	+0.07(+0.20%)
Jan 05, 2024	33.22	33.58	33.17	33.36	21,066,520	+0.38(+1.14%)
Jan 04, 2024	32.87	33.23	32.85	32.98	17,594,838	-0.35(-1.05%)
Jan 03, 2024	33.16	33.57	33.16	33.33	24,040,928	+0.06(+0.17%)
Jan 02, 2024	33.59	33.77	33.07	33.27	25,677,450	-0.57(-1.69%)
Dec 29, 2023	34.02	34.05	33.70	33.84	9,740,757	-0.15(-0.43%)
Dec 28, 2023	34.05	34.18	33.86	33.99	19,007,374	-0.15(-0.45%)
Dec 27, 2023	34.01	34.21	33.92	34.14	19,297,850	+0.12(+0.34%)
Dec 26, 2023	33.86	34.09	33.77	34.03	16,509,268	+0.51(+1.53%)
Dec 22, 2023	33.42	33.72	33.38	33.51	16,543,296	+0.28(+0.84%)
Dec 21, 2023	33.19	33.38	32.98	33.23	19,698,746	+0.53(+1.63%)
Dec 20, 2023	33.25	33.28	32.66	32.70	30,774,744	-0.64(-1.91%)
Dec 19, 2023	33.25	33.41	33.16	33.34	39,488,524	+0.44(+1.34%)
Dec 18, 2023	32.53	32.99	32.51	32.90	21,206,390	+0.56(+1.73%)
Dec 15, 2023	32.72	32.72	32.29	32.34	44,151,348	-0.44(-1.34%)
Dec 14, 2023	32.71	33.06	32.61	32.78	41,368,764	+0.39(+1.21%)
Dec 13, 2023	31.40	32.39	31.20	32.38	41,480,708	+1.14(+3.65%)
Dec 12, 2023	31.48	31.48	31.09	31.24	18,536,138	-0.32(-1.01%)
Dec 11, 2023	31.44	31.59	31.37	31.56	13,218,372	-0.08(-0.27%)
Dec 08, 2023	31.30	31.81	31.29	31.65	14,303,667	+0.23(+0.74%)
Dec 07, 2023	31.61	31.69	31.31	31.41	15,306,387	-0.04(-0.12%)
Dec 06, 2023	31.86	31.86	31.40	31.45	13,596,008	-0.09(-0.30%)
Dec 05, 2023	31.36	31.70	31.23	31.54	16,492,055	+0.08(+0.27%)
Dec 04, 2023	31.83	31.92	31.38	31.46	20,135,448	-0.72(-2.24%)

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.