Brazil Ishares MSCI ETF (NY: EWZ )

32.42 -0.09 (-0.28%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 27.65 27.73 27.16 27.22 47,408,760 -0.75(-2.68%)
Apr 29, 2021 28.10 28.10 27.65 27.97 32,163,210 -0.07(-0.25%)
Apr 28, 2021 27.53 28.12 27.48 28.04 39,456,980 +0.91(+3.36%)
Apr 27, 2021 27.35 27.59 27.04 27.13 27,626,148 -0.28(-1.01%)
Apr 26, 2021 27.49 27.52 27.17 27.40 34,994,668 +0.20(+0.73%)
Apr 23, 2021 27.27 27.45 26.95 27.20 32,802,878 +0.11(+0.40%)
Apr 22, 2021 27.23 27.26 26.83 27.10 41,972,536 +0.23(+0.85%)
Apr 21, 2021 26.68 26.94 26.42 26.87 21,701,292 +0.06(+0.23%)
Apr 20, 2021 27.07 27.19 26.68 26.81 37,745,068 -0.19(-0.71%)
Apr 19, 2021 26.70 27.30 26.67 27.00 51,594,964 +0.16(+0.60%)
Apr 16, 2021 26.41 26.99 26.28 26.84 44,551,176 +0.25(+0.95%)
Apr 15, 2021 26.76 26.81 26.45 26.58 48,150,424 +0.30(+1.14%)
Apr 14, 2021 25.85 26.43 25.84 26.29 37,137,240 +0.53(+2.05%)
Apr 13, 2021 25.48 26.12 25.44 25.76 29,462,986 +0.10(+0.39%)
Apr 12, 2021 25.98 26.03 25.50 25.66 24,895,594 -0.03(-0.12%)
Apr 09, 2021 25.90 26.02 25.62 25.69 36,625,224 -0.60(-2.27%)
Apr 08, 2021 26.15 26.53 25.94 26.29 33,570,860 +0.47(+1.84%)
Apr 07, 2021 26.19 26.35 25.74 25.81 36,734,928 -0.18(-0.68%)
Apr 06, 2021 25.82 26.26 25.77 25.99 32,948,754 +0.28(+1.10%)
Apr 05, 2021 25.65 25.78 25.51 25.70 29,665,342 +0.73(+2.94%)
Apr 01, 2021 25.47 25.56 24.94 24.97 49,254,416 -0.64(-2.48%)
Mar 31, 2021 25.12 25.70 25.06 25.61 46,705,428 +0.51(+2.01%)
Mar 30, 2021 24.79 25.25 24.69 25.10 53,029,892 +0.32(+1.30%)
Mar 29, 2021 24.56 24.96 24.38 24.78 39,095,968 -0.03(-0.12%)
Mar 26, 2021 25.01 25.17 24.42 24.81 42,727,988 -0.02(-0.06%)
Mar 25, 2021 24.56 25.01 24.43 24.82 54,999,748 +0.23(+0.93%)
Mar 24, 2021 25.46 25.71 24.59 24.59 43,326,936 -0.83(-3.25%)
Mar 23, 2021 25.70 26.14 25.30 25.42 42,059,152 -0.40(-1.54%)
Mar 22, 2021 25.79 25.98 25.40 25.82 34,370,672 -0.40(-1.52%)
Mar 19, 2021 25.85 26.42 25.65 26.22 50,482,284 +0.63(+2.45%)
Mar 18, 2021 25.80 26.22 25.50 25.59 46,479,016 -0.32(-1.24%)
Mar 17, 2021 25.01 26.05 24.94 25.91 50,884,212 +0.73(+2.89%)
Mar 16, 2021 25.52 25.59 25.04 25.18 30,362,068 -0.11(-0.42%)
Mar 15, 2021 25.15 25.41 25.01 25.29 28,819,366 -0.19(-0.75%)
Mar 12, 2021 25.38 25.54 25.22 25.48 28,140,528 -0.29(-1.13%)
Mar 11, 2021 25.34 25.87 25.12 25.77 50,244,136 +1.03(+4.15%)
Mar 10, 2021 24.36 24.90 23.93 24.75 63,618,020 +0.82(+3.42%)
Mar 09, 2021 23.71 24.39 23.45 23.93 63,038,240 +0.17(+0.71%)
Mar 08, 2021 24.83 25.04 23.70 23.76 67,460,136 -1.49(-5.91%)
Mar 05, 2021 25.19 25.38 24.73 25.25 46,595,668 +0.51(+2.07%)
Mar 04, 2021 25.34 25.70 24.52 24.74 72,452,904 +0.10(+0.40%)
Mar 03, 2021 24.02 25.27 23.32 24.64 107,115,056 +0.06(+0.25%)
Mar 02, 2021 23.86 24.85 23.58 24.58 82,185,800 +0.21(+0.85%)
Mar 01, 2021 24.79 25.12 24.36 24.37 44,144,188 -0.05(-0.19%)
Feb 26, 2021 25.65 25.65 24.35 24.42 58,491,720 -0.86(-3.39%)
Feb 25, 2021 26.55 26.65 25.14 25.28 57,760,928 -1.31(-4.92%)
Feb 24, 2021 26.30 26.62 26.19 26.58 32,265,856 +0.27(+1.02%)
Feb 23, 2021 25.93 26.43 25.64 26.32 39,946,224 +0.70(+2.72%)
Feb 22, 2021 25.27 26.15 25.24 25.62 67,521,376 -1.69(-6.19%)
Feb 19, 2021 27.23 27.64 27.10 27.31 36,988,004 +0.08(+0.28%)
Feb 18, 2021 27.55 27.64 27.01 27.24 28,741,878 -0.41(-1.47%)
Feb 17, 2021 27.59 27.79 27.28 27.64 28,544,706 -0.09(-0.33%)
Feb 16, 2021 27.81 28.16 27.49 27.73 27,960,982 +0.15(+0.56%)
Feb 12, 2021 27.24 27.78 27.19 27.58 23,418,738 +0.05(+0.19%)
Feb 11, 2021 27.76 27.92 27.30 27.53 33,424,568 +0.20(+0.73%)
Feb 10, 2021 27.37 27.53 27.07 27.33 27,099,676 -0.24(-0.86%)
Feb 09, 2021 27.15 27.77 27.04 27.56 33,178,468 -0.20(-0.72%)
Feb 08, 2021 27.63 28.21 27.48 27.76 29,761,242 +0.03(+0.11%)
Feb 05, 2021 27.68 28.06 27.56 27.73 35,007,792 +0.57(+2.11%)
Feb 04, 2021 27.56 27.63 27.11 27.16 25,234,366 -0.42(-1.53%)
Feb 03, 2021 27.67 27.89 27.30 27.58 33,224,410 +0.27(+0.98%)
Feb 02, 2021 27.60 27.69 27.07 27.31 38,509,528 +0.58(+2.18%)
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.