Brazil Ishares MSCI ETF (NY: EWZ )

30.08 +0.05 (+0.17%)
Streaming Delayed Price Updated: 2:09 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 24.44 24.46 23.82 23.99 40,403,164 -0.63(-2.55%)
Jul 30, 2020 24.59 24.71 24.17 24.62 27,497,044 -0.07(-0.27%)
Jul 29, 2020 24.73 24.87 24.50 24.68 30,222,354 +0.29(+1.18%)
Jul 28, 2020 24.20 24.65 24.18 24.39 20,737,660 -0.14(-0.57%)
Jul 27, 2020 24.05 24.55 23.86 24.53 31,906,770 +0.73(+3.07%)
Jul 24, 2020 23.55 24.04 23.27 23.80 28,417,604 +0.08(+0.34%)
Jul 23, 2020 24.48 24.61 23.66 23.72 41,941,340 -0.97(-3.94%)
Jul 22, 2020 24.50 24.85 24.38 24.70 47,680,896 +0.60(+2.48%)
Jul 21, 2020 24.14 24.45 23.97 24.10 37,412,664 +0.49(+2.09%)
Jul 20, 2020 23.11 23.65 23.09 23.61 31,774,092 +0.50(+2.17%)
Jul 17, 2020 23.05 23.20 22.93 23.10 23,166,740 +0.32(+1.39%)
Jul 16, 2020 22.74 22.92 22.61 22.79 36,784,392 -0.09(-0.39%)
Jul 15, 2020 23.02 23.08 22.60 22.88 33,743,116 +0.19(+0.85%)
Jul 14, 2020 21.92 22.76 21.83 22.68 44,957,084 +0.57(+2.57%)
Jul 13, 2020 22.70 22.83 22.06 22.12 36,692,184 -0.58(-2.57%)
Jul 10, 2020 22.31 22.72 22.20 22.70 19,074,430 +0.24(+1.08%)
Jul 09, 2020 22.94 22.99 22.26 22.46 32,328,212 -0.17(-0.75%)
Jul 08, 2020 22.48 22.63 22.22 22.62 26,617,448 +0.71(+3.23%)
Jul 07, 2020 22.43 22.60 21.91 21.92 27,860,958 -0.49(-2.20%)
Jul 06, 2020 22.50 22.71 22.20 22.41 26,358,904 +0.69(+3.19%)
Jul 02, 2020 22.16 22.44 21.69 21.72 32,253,814 -0.18(-0.81%)
Jul 01, 2020 21.42 21.99 21.40 21.90 35,132,384 +0.69(+3.27%)
Jun 30, 2020 21.11 21.42 20.89 21.20 52,061,084 -0.14(-0.66%)
Jun 29, 2020 21.22 21.35 20.81 21.34 27,178,698 +0.55(+2.66%)
Jun 26, 2020 21.26 21.35 20.70 20.79 39,275,268 -1.08(-4.92%)
Jun 25, 2020 21.73 21.95 21.28 21.87 32,474,162 +0.46(+2.14%)
Jun 24, 2020 22.17 22.26 21.21 21.41 44,419,820 -1.10(-4.88%)
Jun 23, 2020 22.51 22.87 22.42 22.51 23,238,248 +0.64(+2.93%)
Jun 22, 2020 22.37 22.47 21.76 21.87 25,231,196 -0.03(-0.13%)
Jun 19, 2020 22.03 22.12 21.63 21.90 46,783,688 +0.23(+1.05%)
Jun 18, 2020 21.51 22.01 21.43 21.67 29,649,108 -0.29(-1.31%)
Jun 17, 2020 21.77 22.36 21.65 21.95 33,526,418 +0.32(+1.47%)
Jun 16, 2020 22.49 22.65 21.53 21.64 42,882,700 -0.13(-0.61%)
Jun 15, 2020 21.05 22.18 20.97 21.77 60,183,772 -0.37(-1.67%)
Jun 12, 2020 22.13 22.54 21.57 22.14 88,241,224 +0.80(+3.76%)
Jun 11, 2020 21.86 22.22 20.90 21.34 73,556,872 -1.81(-7.84%)
Jun 10, 2020 24.10 24.13 23.03 23.15 69,201,552 -0.76(-3.20%)
Jun 09, 2020 23.43 24.06 23.36 23.92 45,414,920 -0.32(-1.32%)
Jun 08, 2020 23.33 24.30 23.18 24.24 49,111,328 +1.29(+5.62%)
Jun 05, 2020 23.50 23.66 22.90 22.95 62,312,384 +0.85(+3.86%)
Jun 04, 2020 22.06 22.37 21.77 22.10 45,319,116 -0.04(-0.20%)
Jun 03, 2020 22.33 22.54 21.94 22.14 67,190,432 +0.94(+4.43%)
Jun 02, 2020 20.57 21.20 20.46 21.20 52,420,156 +1.17(+5.82%)
Jun 01, 2020 19.85 20.17 19.76 20.04 36,351,736 +0.23(+1.14%)
May 29, 2020 19.43 19.92 19.09 19.81 49,241,800 +0.19(+0.97%)
May 28, 2020 20.05 20.14 19.56 19.62 47,444,156 -0.63(-3.13%)
May 27, 2020 19.95 20.28 19.60 20.25 51,283,912 +0.88(+4.55%)
May 26, 2020 19.70 19.76 19.30 19.37 72,929,664 +1.41(+7.83%)
May 22, 2020 17.91 18.12 17.70 17.97 35,493,980 -0.10(-0.56%)
May 21, 2020 17.81 18.20 17.78 18.07 42,132,820 +0.73(+4.20%)
May 20, 2020 17.43 17.63 17.21 17.34 34,987,760 +0.28(+1.62%)
May 19, 2020 17.30 17.53 17.03 17.06 43,938,040 -0.21(-1.22%)
May 18, 2020 17.00 17.37 16.83 17.27 43,203,548 +1.06(+6.56%)
May 15, 2020 16.46 16.77 16.10 16.21 47,979,708 -0.28(-1.68%)
May 14, 2020 15.66 16.52 15.39 16.49 65,090,328 +0.44(+2.77%)
May 13, 2020 16.36 16.41 15.82 16.04 39,435,592 -0.07(-0.41%)
May 12, 2020 16.90 16.99 16.08 16.11 38,577,596 -0.41(-2.47%)
May 11, 2020 16.89 17.00 16.48 16.52 33,898,268 -0.55(-3.20%)
May 08, 2020 16.68 17.12 16.65 17.06 30,310,682 +0.72(+4.41%)
May 07, 2020 16.57 16.84 16.17 16.34 40,007,640 -0.54(-3.19%)
May 06, 2020 17.10 17.18 16.69 16.88 30,287,420 -0.37(-2.15%)
May 05, 2020 17.52 17.88 17.14 17.25 29,815,842 -0.15(-0.84%)
May 04, 2020 17.01 17.41 16.87 17.40 33,939,716 +0.22(+1.27%)
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.