Brazil Ishares MSCI ETF (NY: EWZ )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	28.87	28.93	28.51	28.67	24,641,636	+0.20(+0.69%)
Sep 28, 2023	28.03	28.54	27.94	28.48	29,367,918	+0.37(+1.33%)
Sep 27, 2023	28.54	28.57	27.75	28.10	32,687,252	-0.35(-1.22%)
Sep 26, 2023	28.72	28.85	28.35	28.45	21,438,030	-0.53(-1.84%)
Sep 25, 2023	29.00	29.02	28.88	28.98	22,114,740	-0.16(-0.55%)
Sep 22, 2023	29.33	29.52	29.14	29.14	19,112,060	-0.03(-0.10%)
Sep 21, 2023	29.41	29.56	29.14	29.17	26,406,228	-1.02(-3.38%)
Sep 20, 2023	30.23	30.57	30.16	30.19	26,454,340	+0.23(+0.78%)
Sep 19, 2023	30.22	30.23	29.91	29.95	14,664,434	-0.21(-0.68%)
Sep 18, 2023	30.48	30.51	30.12	30.16	19,564,410	+0.00(+0.00%)
Sep 15, 2023	30.36	30.41	30.12	30.16	20,641,428	-0.13(-0.43%)
Sep 14, 2023	30.02	30.37	29.99	30.29	25,022,830	+0.56(+1.89%)
Sep 13, 2023	29.58	30.08	29.58	29.73	37,438,316	+0.33(+1.11%)
Sep 12, 2023	29.12	29.55	29.12	29.40	22,729,164	+0.11(+0.38%)
Sep 11, 2023	29.08	29.34	28.93	29.29	23,952,524	+0.70(+2.45%)
Sep 08, 2023	28.62	28.70	28.42	28.59	19,155,274	+0.39(+1.39%)
Sep 07, 2023	28.51	28.56	28.13	28.20	21,627,730	-0.56(-1.95%)
Sep 06, 2023	29.07	29.37	28.71	28.76	17,764,056	-0.37(-1.28%)
Sep 05, 2023	28.97	29.31	28.93	29.13	22,664,760	-0.26(-0.89%)
Sep 01, 2023	29.51	29.61	29.26	29.39	24,043,872	+0.55(+1.91%)
Aug 31, 2023	29.37	29.38	28.84	28.84	32,722,414	-0.92(-3.08%)
Aug 30, 2023	30.04	30.08	29.71	29.76	16,815,406	-0.29(-0.96%)
Aug 29, 2023	29.65	30.12	29.52	30.05	20,194,138	+0.42(+1.42%)
Aug 28, 2023	29.24	29.67	29.10	29.63	15,963,008	+0.36(+1.21%)
Aug 25, 2023	29.39	29.51	29.04	29.27	22,982,554	-0.25(-0.85%)
Aug 24, 2023	29.68	29.93	29.43	29.52	15,945,398	-0.32(-1.07%)
Aug 23, 2023	29.25	29.94	29.17	29.84	28,321,028	+0.96(+3.33%)
Aug 22, 2023	28.79	28.96	28.55	28.88	27,952,548	+0.63(+2.22%)
Aug 21, 2023	28.36	28.39	28.12	28.25	23,772,462	-0.30(-1.05%)
Aug 18, 2023	28.25	28.70	28.21	28.55	23,808,478	+0.21(+0.73%)
Aug 17, 2023	28.82	28.92	28.33	28.35	20,041,506	-0.19(-0.66%)
Aug 16, 2023	28.70	29.08	28.49	28.53	45,628,380	-0.09(-0.33%)
Aug 15, 2023	28.96	28.98	28.59	28.63	26,033,108	-0.30(-1.03%)
Aug 14, 2023	29.12	29.19	28.83	28.93	25,445,282	-0.59(-2.00%)
Aug 11, 2023	29.73	29.93	29.41	29.51	21,522,510	-0.21(-0.69%)
Aug 10, 2023	29.95	30.25	29.69	29.72	19,019,394	+0.14(+0.47%)
Aug 09, 2023	29.69	29.80	29.44	29.58	17,108,818	-0.23(-0.78%)
Aug 08, 2023	29.46	29.96	29.31	29.81	16,739,209	-0.12(-0.41%)
Aug 07, 2023	30.00	30.01	29.70	29.94	16,410,267	-0.04(-0.12%)
Aug 04, 2023	30.41	30.72	29.96	29.97	32,513,146	-0.21(-0.71%)
Aug 03, 2023	30.66	30.88	30.17	30.19	29,913,310	-0.64(-2.06%)
Aug 02, 2023	30.95	30.98	30.49	30.82	20,299,916	-0.23(-0.75%)
Aug 01, 2023	31.13	31.36	30.81	31.06	23,975,746	-0.61(-1.92%)
Jul 31, 2023	31.46	31.68	31.44	31.66	17,736,586	+0.45(+1.44%)
Jul 28, 2023	31.23	31.31	31.06	31.22	18,060,962	+0.29(+0.94%)
Jul 27, 2023	31.72	31.75	30.92	30.93	29,283,414	-0.96(-3.02%)
Jul 26, 2023	31.59	31.95	31.50	31.89	26,758,822	+0.27(+0.86%)
Jul 25, 2023	31.77	31.86	31.53	31.62	19,662,224	+0.12(+0.39%)
Jul 24, 2023	31.05	31.67	30.92	31.50	29,456,750	+0.63(+2.03%)
Jul 21, 2023	30.74	31.06	30.68	30.87	31,106,636	+0.65(+2.17%)
Jul 20, 2023	30.33	30.39	30.03	30.22	20,065,586	+0.05(+0.15%)
Jul 19, 2023	29.95	30.28	29.78	30.17	22,001,560	+0.06(+0.19%)
Jul 18, 2023	30.05	30.36	29.89	30.11	23,835,856	-0.11(-0.37%)
Jul 17, 2023	29.74	30.23	29.52	30.23	21,999,310	+0.07(+0.25%)
Jul 14, 2023	30.39	30.47	30.04	30.15	24,050,200	-0.39(-1.29%)
Jul 13, 2023	30.37	30.66	30.32	30.54	28,679,130	+0.61(+2.03%)
Jul 12, 2023	30.17	30.43	29.93	29.94	31,850,814	+0.30(+1.01%)
Jul 11, 2023	29.05	29.68	28.82	29.64	23,949,550	+0.03(+0.09%)
Jul 10, 2023	29.76	29.90	29.55	29.61	20,700,104	-0.33(-1.09%)
Jul 07, 2023	29.68	30.20	29.68	29.94	23,340,054	+0.71(+2.43%)
Jul 06, 2023	29.71	29.95	28.98	29.22	41,839,868	-1.02(-3.37%)
Jul 05, 2023	30.14	30.45	30.02	30.24	23,707,358	-0.45(-1.46%)

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.