Brazil Ishares MSCI ETF (NY: EWZ )

30.03 -0.15 (-0.50%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 25.38 25.75 25.65 36,646,400 +0.38(+1.51%)
Jan 28, 2022 25.47 25.47 25.09 25.26 24,607,828 -0.04(-0.16%)
Jan 27, 2022 25.53 25.62 25.02 25.30 36,070,660 +0.36(+1.46%)
Jan 26, 2022 25.06 25.39 24.71 24.94 48,572,356 +0.29(+1.18%)
Jan 25, 2022 24.08 24.78 23.52 24.65 36,529,300 +0.71(+2.98%)
Jan 24, 2022 23.89 24.04 23.48 23.93 53,651,136 -0.33(-1.37%)
Jan 21, 2022 24.57 24.71 24.22 24.27 52,212,552 -0.17(-0.70%)
Jan 20, 2022 24.66 24.87 24.40 24.44 33,407,594 +0.19(+0.80%)
Jan 19, 2022 24.16 24.28 24.05 24.24 36,577,608 +0.81(+3.46%)
Jan 18, 2022 23.53 23.69 23.16 23.43 38,195,112 -0.18(-0.76%)
Jan 14, 2022 23.61 0 +0.26(+1.11%)
Jan 13, 2022 23.35 23.59 23.27 23.35 28,939,840 -0.05(-0.21%)
Jan 12, 2022 23.03 23.41 23.00 23.40 40,964,644 +0.70(+3.07%)
Jan 11, 2022 22.05 22.71 21.98 22.70 32,440,426 +0.81(+3.71%)
Jan 10, 2022 22.03 22.04 21.64 21.89 26,467,926 -0.23(-1.03%)
Jan 07, 2022 21.78 22.18 21.76 22.12 21,073,696 +0.41(+1.87%)
Jan 06, 2022 21.72 21.87 21.59 21.71 34,775,856 +0.20(+0.94%)
Jan 05, 2022 22.04 22.28 21.48 21.51 37,707,456 -0.58(-2.64%)
Jan 04, 2022 22.00 22.38 21.97 22.09 22,665,644 -0.10(-0.44%)
Jan 03, 2022 22.34 22.35 22.17 22.19 29,167,354 -0.58(-2.53%)
Dec 31, 2021 22.60 22.90 22.57 22.77 8,875,195 +0.09(+0.39%)
Dec 30, 2021 22.56 22.86 22.54 22.68 25,990,112 +0.58(+2.65%)
Dec 29, 2021 22.44 22.50 22.04 22.09 19,202,362 -0.43(-1.90%)
Dec 28, 2021 22.46 22.57 22.37 22.52 14,896,796 -0.16(-0.71%)
Dec 27, 2021 22.51 22.69 22.36 22.68 17,423,604 +0.31(+1.37%)
Dec 23, 2021 22.29 22.46 22.16 22.37 25,963,208 -0.12(-0.54%)
Dec 22, 2021 22.08 22.50 22.00 22.50 24,744,930 +0.31(+1.38%)
Dec 21, 2021 22.16 22.31 22.12 22.19 19,272,244 +0.02(+0.11%)
Dec 20, 2021 22.29 22.37 22.02 22.16 27,437,842 -0.64(-2.83%)
Dec 17, 2021 22.76 23.01 22.66 22.81 21,640,700 -0.27(-1.15%)
Dec 16, 2021 22.95 23.20 22.76 23.08 31,858,994 +0.31(+1.38%)
Dec 15, 2021 22.58 22.79 22.31 22.76 32,907,180 +0.07(+0.32%)
Dec 14, 2021 23.10 23.27 22.58 22.69 24,288,552 -0.21(-0.92%)
Dec 13, 2021 23.37 23.43 22.86 22.90 35,213,676 -0.24(-1.03%)
Dec 10, 2021 23.11 23.29 23.02 23.14 26,899,118 +0.16(+0.69%)
Dec 09, 2021 23.18 23.20 22.91 22.98 30,025,126 -0.62(-2.62%)
Dec 08, 2021 23.33 23.60 23.33 23.60 30,954,800 +0.43(+1.86%)
Dec 07, 2021 23.11 23.25 23.00 23.17 33,509,816 +0.39(+1.72%)
Dec 06, 2021 22.61 22.93 22.48 22.77 29,321,896 +0.32(+1.44%)
Dec 03, 2021 22.89 22.99 22.18 22.45 53,969,000 +0.04(+0.17%)
Dec 02, 2021 22.00 22.44 21.95 22.41 40,412,840 +0.91(+4.21%)
Dec 01, 2021 22.30 22.44 21.50 21.51 32,991,864 -0.35(-1.62%)
Nov 30, 2021 22.16 22.28 21.39 21.86 53,724,360 -0.26(-1.19%)
Nov 29, 2021 22.40 22.41 21.98 22.13 28,704,152 -0.03(-0.14%)
Nov 26, 2021 22.12 22.20 21.87 22.16 28,274,606 -0.33(-1.48%)
Nov 24, 2021 22.22 22.64 22.11 22.49 25,917,238 +0.22(+0.98%)
Nov 23, 2021 22.02 22.44 21.66 22.27 43,608,792 +0.28(+1.27%)
Nov 22, 2021 22.38 22.55 21.91 21.99 32,234,220 -0.01(-0.03%)
Nov 19, 2021 22.40 22.50 21.97 22.00 29,910,068 +0.02(+0.07%)
Nov 18, 2021 22.26 22.08 21.95 21.98 38,777,148 -0.42(-1.88%)
Nov 17, 2021 22.74 22.84 22.22 22.41 44,224,756 -0.32(-1.39%)
Nov 16, 2021 22.96 23.02 22.59 22.72 39,141,124 -0.55(-2.37%)
Nov 15, 2021 23.31 23.42 23.16 23.27 10,090,870 +0.00(+0.00%)
Nov 12, 2021 23.39 23.42 23.10 23.27 36,909,044 -0.45(-1.91%)
Nov 11, 2021 23.66 24.02 23.64 23.73 45,415,528 +0.78(+3.38%)
Nov 10, 2021 23.26 22.95 37,938,836 -0.14(-0.62%)
Nov 09, 2021 23.08 23.26 22.75 23.09 32,068,748 +0.53(+2.34%)
Nov 08, 2021 22.47 22.73 22.41 22.56 32,182,058 -0.02(-0.10%)
Nov 05, 2021 22.52 22.79 22.39 22.59 30,749,412 +0.51(+2.32%)
Nov 04, 2021 22.43 22.56 21.88 22.07 38,785,020 -0.58(-2.56%)
Nov 03, 2021 22.19 22.87 21.98 22.65 54,348,976 +0.60(+2.70%)
Nov 02, 2021 22.29 22.29 21.88 22.06 20,235,212 -0.41(-1.81%)
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.