• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Brazil Ishares MSCI ETF (NY: EWZ )

    27.26 -0.59 (-2.12%)
    Streaming Delayed Price Updated: 10:55 AM EDT, Jun 12, 2024 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Apr 28, 2023 25.35 25.79 25.25 25.73 25,519,836 +0.25(+0.96%)
    Apr 27, 2023 25.25 25.50 25.13 25.49 23,744,132 +0.51(+2.04%)
    Apr 26, 2023 25.19 25.27 24.95 24.98 30,381,840 -0.15(-0.62%)
    Apr 25, 2023 25.23 25.28 24.96 25.13 28,062,780 -0.36(-1.43%)
    Apr 24, 2023 25.31 25.63 25.12 25.50 22,316,686 +0.28(+1.12%)
    Apr 21, 2023 25.42 25.42 24.99 25.21 18,792,950 -0.26(-1.04%)
    Apr 20, 2023 25.32 25.72 25.30 25.48 25,550,240 +0.20(+0.79%)
    Apr 19, 2023 25.76 25.76 25.23 25.28 38,620,916 -1.13(-4.27%)
    Apr 18, 2023 26.15 26.51 26.06 26.41 24,586,076 -0.18(-0.68%)
    Apr 17, 2023 26.72 26.78 26.41 26.59 18,791,972 -0.14(-0.51%)
    Apr 14, 2023 26.14 26.78 26.11 26.72 30,010,280 +0.04(+0.14%)
    Apr 13, 2023 26.68 26.99 26.63 26.69 23,284,866 -0.06(-0.24%)
    Apr 12, 2023 26.75 27.18 26.56 26.75 39,285,100 +0.54(+2.05%)
    Apr 11, 2023 25.84 26.34 25.79 26.21 39,984,360 +1.32(+5.30%)
    Apr 10, 2023 24.80 24.92 24.74 24.89 17,641,306 +0.24(+0.96%)
    Apr 06, 2023 24.77 24.77 24.51 24.66 23,128,664 -0.11(-0.44%)
    Apr 05, 2023 24.89 25.01 24.47 24.77 26,163,600 -0.10(-0.40%)
    Apr 04, 2023 25.05 25.21 24.74 24.87 23,880,968 +0.03(+0.11%)
    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.