Brazil Ishares MSCI ETF (NY: EWZ )

29.92 USD -0.21 (-0.70%)
Official Closing Price Updated: 8:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 30.29 30.46 29.86 29.92 42,346,621 -0.21(-0.70%)
Jan 20, 2022 30.41 30.66 30.08 30.13 27,094,991 +0.24(+0.80%)
Jan 19, 2022 29.79 29.94 29.65 29.89 29,666,010 +1.00(+3.46%)
Jan 18, 2022 29.01 29.20 28.56 28.89 30,977,877 -0.22(-0.76%)
Jan 14, 2022 29.11 0 +0.32(+1.11%)
Jan 13, 2022 28.79 29.08 28.70 28.79 23,471,453 -0.06(-0.21%)
Jan 12, 2022 28.39 28.86 28.36 28.85 33,224,083 +0.86(+3.07%)
Jan 11, 2022 27.19 28.00 27.10 27.99 26,310,578 +1.00(+3.71%)
Jan 10, 2022 27.16 27.18 26.68 26.99 21,466,625 -0.28(-1.03%)
Jan 07, 2022 26.86 27.34 26.83 27.27 17,091,673 +0.50(+1.87%)
Jan 06, 2022 26.78 26.96 26.62 26.77 28,204,710 +0.25(+0.94%)
Jan 05, 2022 27.18 27.46 26.48 26.52 30,582,379 -0.72(-2.64%)
Jan 04, 2022 27.13 27.60 27.09 27.24 18,382,810 -0.12(-0.44%)
Jan 03, 2022 27.55 27.56 27.33 27.36 23,655,976 -0.71(-2.53%)
Dec 31, 2021 27.87 28.24 27.83 28.07 7,198,164 +0.11(+0.39%)
Dec 30, 2021 27.81 28.19 27.79 27.96 21,079,095 +0.56(+2.04%)
Dec 29, 2021 27.83 27.91 27.33 27.40 15,482,430 -0.53(-1.90%)
Dec 28, 2021 27.86 27.99 27.75 27.93 12,010,950 -0.20(-0.71%)
Dec 27, 2021 27.92 28.14 27.73 28.13 14,048,258 +0.38(+1.37%)
Dec 23, 2021 27.65 27.86 27.49 27.75 20,933,549 -0.15(-0.54%)
Dec 22, 2021 27.39 27.91 27.29 27.90 19,951,278 +0.38(+1.38%)
Dec 21, 2021 27.48 27.67 27.44 27.52 15,538,774 +0.03(+0.11%)
Dec 20, 2021 27.65 27.75 27.30 27.49 22,122,513 -0.80(-2.83%)
Dec 17, 2021 28.23 28.54 28.11 28.29 17,448,409 -0.33(-1.15%)
Dec 16, 2021 28.47 28.77 28.23 28.62 25,687,186 +0.39(+1.38%)
Dec 15, 2021 28.01 28.26 27.67 28.23 26,532,316 +0.09(+0.32%)
Dec 14, 2021 28.65 28.86 28.01 28.14 19,583,312 -0.26(-0.92%)
Dec 13, 2021 28.99 29.06 28.35 28.40 28,391,991 -2.28(-7.43%)
Dec 10, 2021 30.64 30.88 30.52 30.68 20,285,632 +0.21(+0.69%)
Dec 09, 2021 30.74 30.76 30.38 30.47 22,643,071 -0.82(-2.62%)
Dec 08, 2021 30.94 31.30 30.93 31.29 23,344,174 +0.57(+1.86%)
Dec 07, 2021 30.65 30.83 30.50 30.72 25,271,007 +0.52(+1.72%)
Dec 06, 2021 29.98 30.41 29.82 30.20 22,112,739 +0.43(+1.44%)
Dec 03, 2021 30.35 30.49 29.42 29.77 40,700,045 +0.05(+0.17%)
Dec 02, 2021 29.17 29.76 29.11 29.72 30,476,835 +1.20(+4.21%)
Dec 01, 2021 29.57 29.75 28.51 28.52 24,880,399 -0.47(-1.62%)
Nov 30, 2021 29.38 29.55 28.36 28.99 40,515,552 -0.35(-1.19%)
Nov 29, 2021 29.70 29.72 29.14 29.34 21,646,876 -0.04(-0.14%)
Nov 26, 2021 29.33 29.44 29.00 29.38 21,322,941 -0.44(-1.48%)
Nov 24, 2021 29.47 30.02 29.32 29.82 19,545,161 +0.29(+0.98%)
Nov 23, 2021 29.20 29.75 28.71 29.53 32,887,023 +0.37(+1.27%)
Nov 22, 2021 29.67 29.90 29.05 29.16 24,309,033 -0.01(-0.03%)
Nov 19, 2021 29.70 29.84 29.13 29.17 22,556,302 +0.02(+0.07%)
Nov 18, 2021 29.52 29.27 29.10 29.15 29,243,301 -0.56(-1.88%)
Nov 17, 2021 30.15 30.29 29.46 29.71 33,351,544 -0.42(-1.39%)
Nov 16, 2021 30.45 30.52 29.96 30.13 29,517,788 -0.73(-2.37%)
Nov 15, 2021 30.91 31.06 30.71 30.86 7,609,903 +0.00(+0.00%)
Nov 12, 2021 31.01 31.06 30.63 30.86 27,834,491 -0.60(-1.91%)
Nov 11, 2021 31.38 31.85 31.35 31.46 34,249,553 +1.03(+3.38%)
Nov 10, 2021 30.84 30.43 28,611,098 -0.19(-0.62%)
Nov 09, 2021 30.60 30.84 30.17 30.62 24,184,243 +0.70(+2.34%)
Nov 08, 2021 29.79 30.14 29.71 29.92 24,269,696 -0.03(-0.10%)
Nov 05, 2021 29.86 30.22 29.70 29.95 23,189,283 +0.68(+2.32%)
Nov 04, 2021 29.74 29.92 29.01 29.27 29,249,236 -0.77(-2.56%)
Nov 03, 2021 29.42 30.33 29.14 30.04 40,986,602 +0.79(+2.70%)
Nov 02, 2021 29.56 29.56 29.01 29.25 15,260,132 -0.54(-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.