Brazil Ishares MSCI ETF (NY: EWZ )

29.19 -0.92 (-3.06%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 27.47 27.47 27.47 29,372,190 -0.06(-0.22%)
Dec 30, 2020 27.54 27.85 27.51 27.53 29,372,190 -0.06(-0.21%)
Dec 29, 2020 27.67 27.77 27.37 27.59 24,545,552 +0.31(+1.14%)
Dec 28, 2020 27.29 27.36 26.88 27.28 30,560,576 -0.11(-0.41%)
Dec 24, 2020 27.26 27.41 27.06 27.39 7,871,161 +0.22(+0.82%)
Dec 23, 2020 27.30 27.46 27.14 27.17 19,614,590 +0.04(+0.16%)
Dec 22, 2020 27.11 27.37 26.88 27.12 37,040,804 -0.01(-0.05%)
Dec 21, 2020 27.02 27.52 26.65 27.14 43,045,448 -0.80(-2.86%)
Dec 18, 2020 28.00 28.23 27.74 27.94 53,952,260 -0.14(-0.50%)
Dec 17, 2020 28.14 28.32 27.84 28.08 40,613,972 +0.28(+1.01%)
Dec 16, 2020 27.33 27.87 27.00 27.80 29,806,458 +0.36(+1.32%)
Dec 15, 2020 27.14 27.48 26.97 27.43 26,785,840 +0.59(+2.18%)
Dec 14, 2020 27.31 27.40 26.75 26.85 32,987,808 -0.47(-1.72%)
Dec 11, 2020 27.10 27.45 26.92 27.32 45,856,424 -0.18(-0.67%)
Dec 10, 2020 26.40 27.54 26.37 27.50 49,508,300 +1.28(+4.88%)
Dec 09, 2020 26.71 26.74 25.97 26.22 35,990,236 -0.44(-1.66%)
Dec 08, 2020 26.71 27.01 26.39 26.66 29,524,862 +0.06(+0.22%)
Dec 07, 2020 26.79 27.13 26.26 26.60 50,948,500 +0.01(+0.06%)
Dec 04, 2020 26.26 26.67 26.22 26.59 42,762,892 +0.50(+1.92%)
Dec 03, 2020 26.05 26.53 25.92 26.09 53,943,448 +0.43(+1.69%)
Dec 02, 2020 25.38 25.80 25.30 25.65 36,571,812 -0.01(-0.03%)
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.