Brazil Ishares MSCI ETF (NY: EWZ )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	30.40	30.48	30.00	30.04	21,632,788	-0.70(-2.27%)
Apr 29, 2024	30.64	30.82	30.58	30.74	12,985,140	+0.20(+0.67%)
Apr 26, 2024	30.30	30.65	30.27	30.53	17,594,004	+0.71(+2.37%)
Apr 25, 2024	29.60	29.89	29.53	29.83	11,673,330	-0.17(-0.58%)
Apr 24, 2024	30.01	30.05	29.83	30.00	13,905,283	-0.16(-0.55%)
Apr 23, 2024	29.74	30.34	29.63	30.16	20,759,730	+0.15(+0.48%)
Apr 22, 2024	29.61	30.07	29.50	30.02	19,072,438	+0.26(+0.88%)
Apr 19, 2024	29.27	29.82	29.27	29.76	29,356,240	+0.61(+2.09%)
Apr 18, 2024	29.37	29.53	28.86	29.15	25,101,620	-0.06(-0.20%)
Apr 17, 2024	29.37	29.46	28.91	29.21	26,501,370	+0.09(+0.30%)
Apr 16, 2024	29.20	29.42	28.94	29.12	35,510,636	-0.71(-2.37%)
Apr 15, 2024	29.92	30.07	29.55	29.83	27,818,784	-0.45(-1.47%)
Apr 12, 2024	30.64	30.69	30.15	30.27	26,231,360	-0.53(-1.73%)
Apr 11, 2024	30.98	31.00	30.73	30.80	20,648,168	-0.25(-0.81%)
Apr 10, 2024	31.36	31.48	30.91	31.05	35,031,292	-0.88(-2.76%)
Apr 09, 2024	31.82	31.95	31.64	31.94	31,572,950	+0.46(+1.45%)
Apr 08, 2024	30.90	31.58	30.90	31.48	20,966,618	+0.69(+2.23%)
Apr 05, 2024	30.96	31.00	30.63	30.79	23,996,280	-0.27(-0.87%)
Apr 04, 2024	31.46	31.86	30.97	31.06	43,969,080	+0.00(+0.00%)
Apr 03, 2024	30.78	31.17	30.49	31.06	26,085,846	+0.08(+0.25%)
Apr 02, 2024	30.82	31.10	30.76	30.99	21,833,106	+0.17(+0.57%)
Apr 01, 2024	31.32	31.35	30.71	30.81	20,774,712	-0.57(-1.82%)
Mar 28, 2024	31.23	31.40	31.40	31.38	18,982,048	-0.09(-0.28%)
Mar 27, 2024	31.09	31.50	31.06	31.47	22,724,190	+0.24(+0.77%)
Mar 26, 2024	31.17	31.29	31.10	31.23	16,769,464	+0.01(+0.03%)
Mar 25, 2024	31.14	31.27	31.12	31.22	10,773,758	+0.12(+0.37%)
Mar 22, 2024	31.22	31.34	31.04	31.10	16,792,682	-0.41(-1.29%)
Mar 21, 2024	31.78	31.78	31.48	31.51	16,051,829	-0.26(-0.82%)
Mar 20, 2024	31.15	31.81	31.06	31.77	24,187,314	+0.72(+2.31%)
Mar 19, 2024	30.97	31.31	30.89	31.05	21,781,400	+0.09(+0.28%)
Mar 18, 2024	31.34	31.34	30.75	30.97	31,490,948	-0.10(-0.31%)
Mar 15, 2024	31.22	31.30	31.01	31.06	18,972,774	-0.30(-0.96%)
Mar 14, 2024	31.61	31.62	31.20	31.36	19,350,384	-0.27(-0.86%)
Mar 13, 2024	31.45	31.72	31.42	31.64	20,909,154	+0.13(+0.40%)
Mar 12, 2024	31.31	31.64	31.14	31.51	21,729,334	+0.42(+1.34%)
Mar 11, 2024	30.98	31.38	30.98	31.09	21,965,726	-0.20(-0.65%)
Mar 08, 2024	31.12	31.42	31.04	31.30	33,211,410	-0.75(-2.33%)
Mar 07, 2024	32.08	32.10	31.90	32.04	10,877,335	-0.05(-0.15%)
Mar 06, 2024	32.16	32.25	31.98	32.09	14,519,492	+0.29(+0.91%)
Mar 05, 2024	31.89	32.07	31.72	31.80	18,132,672	-0.14(-0.42%)
Mar 04, 2024	32.01	32.10	31.89	31.94	12,747,875	-0.20(-0.63%)
Mar 01, 2024	32.15	32.29	31.88	32.14	17,579,810	+0.18(+0.58%)
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%)

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.