About Us

Brazil Ishares MSCI ETF (NY: EWZ )

27.71 -0.06 (-0.22%)
Streaming Delayed Price Updated: 11:44 AM EDT, Aug 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 27.61 27.95 27.61 27.77 21,159,120 +0.16(+0.58%)
Jul 30, 2024 27.50 27.63 27.40 27.61 15,495,766 -0.15(-0.54%)
Jul 29, 2024 27.79 27.84 27.45 27.76 11,130,547 +0.02(+0.07%)
Jul 26, 2024 27.49 27.77 27.48 27.74 12,122,980 +0.28(+1.02%)
Jul 25, 2024 27.51 27.66 27.36 27.46 13,148,214 -0.08(-0.29%)
Jul 24, 2024 27.56 27.88 27.48 27.54 17,425,296 -0.30(-1.08%)
Jul 23, 2024 28.01 28.16 27.82 27.84 15,475,859 -0.41(-1.45%)
Jul 22, 2024 28.25 28.48 28.16 28.25 19,481,140 +0.25(+0.89%)
Jul 19, 2024 28.52 28.54 27.99 28.00 22,910,104 -0.08(-0.28%)
Jul 18, 2024 28.52 28.64 28.06 28.08 26,644,368 -0.92(-3.17%)
Jul 17, 2024 28.93 29.14 28.89 29.00 17,779,630 -0.19(-0.65%)
Jul 16, 2024 29.31 29.41 28.93 29.19 22,794,400 +0.06(+0.21%)
Jul 15, 2024 29.05 29.27 28.89 29.13 17,120,624 -0.02(-0.07%)
Jul 12, 2024 28.90 29.22 28.82 29.15 16,038,110 +0.20(+0.69%)
Jul 11, 2024 29.03 29.14 28.83 28.95 19,614,736 +0.13(+0.45%)
Jul 10, 2024 29.05 29.07 28.69 28.82 16,501,340 +0.03(+0.10%)
Jul 09, 2024 28.50 28.87 28.38 28.79 18,785,276 +0.40(+1.41%)
Jul 08, 2024 28.09 28.45 28.07 28.39 19,546,244 +0.00(+0.00%)
Jul 05, 2024 28.19 28.40 27.87 28.39 38,388,880 +0.34(+1.21%)
Jul 03, 2024 27.68 28.10 27.65 28.05 33,528,254 +0.89(+3.28%)
Jul 02, 2024 27.09 27.36 26.86 27.16 33,218,540 +0.02(+0.07%)
Jul 01, 2024 27.51 27.70 27.14 27.14 20,428,220 -0.19(-0.70%)
Jun 28, 2024 27.47 27.58 27.14 27.33 28,218,136 -0.41(-1.48%)
Jun 27, 2024 27.63 27.82 27.35 27.74 30,096,500 +0.38(+1.39%)
Jun 26, 2024 27.15 27.37 27.05 27.36 21,866,684 -0.24(-0.87%)
Jun 25, 2024 27.80 27.89 27.56 27.60 16,579,726 -0.39(-1.39%)
Jun 24, 2024 27.86 28.09 27.82 27.99 23,639,816 +0.53(+1.93%)
Jun 21, 2024 27.25 27.54 27.24 27.46 22,320,628 +0.32(+1.18%)
Jun 20, 2024 27.41 27.68 27.05 27.14 28,756,986 +0.08(+0.30%)
Jun 18, 2024 26.99 27.35 26.97 27.06 27,087,768 +0.08(+0.30%)
Jun 17, 2024 26.94 27.14 26.84 26.98 18,976,880 -0.29(-1.06%)
Jun 14, 2024 27.08 27.52 27.05 27.27 22,804,508 -0.02(-0.07%)
Jun 13, 2024 27.21 27.43 26.97 27.29 28,689,872 +0.05(+0.18%)
Jun 12, 2024 27.72 27.78 27.07 27.24 43,669,568 -0.61(-2.19%)
Jun 11, 2024 27.84 27.99 27.66 27.85 26,012,990 +0.15(+0.56%)
Jun 10, 2024 27.54 27.79 27.49 27.70 28,625,624 -0.15(-0.52%)
Jun 07, 2024 28.43 28.51 27.80 27.84 39,193,584 -0.98(-3.39%)
Jun 06, 2024 28.52 28.87 28.49 28.82 32,275,988 +0.60(+2.13%)
Jun 05, 2024 28.36 28.45 28.11 28.22 22,060,420 -0.10(-0.34%)
Jun 04, 2024 28.19 28.35 28.12 28.32 33,627,356 -0.32(-1.12%)
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.