Brazil Ishares MSCI ETF (NY: EWZ )

30.03 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 31.97 32.08 31.58 31.81 44,821,852 -0.76(-2.34%)
Jan 30, 2020 31.98 32.61 31.68 32.57 45,912,700 -0.11(-0.33%)
Jan 29, 2020 33.17 33.25 32.67 32.68 27,688,174 -0.59(-1.77%)
Jan 28, 2020 32.94 33.33 32.72 33.27 26,516,380 +0.74(+2.28%)
Jan 27, 2020 32.74 32.92 32.51 32.53 46,098,928 -1.26(-3.74%)
Jan 24, 2020 34.07 34.14 33.65 33.79 23,983,096 -0.41(-1.21%)
Jan 23, 2020 33.62 34.30 33.44 34.21 28,700,732 +0.40(+1.18%)
Jan 22, 2020 33.62 33.81 33.51 33.81 24,439,976 +0.61(+1.84%)
Jan 21, 2020 33.77 33.79 33.18 33.20 33,905,784 -0.79(-2.33%)
Jan 17, 2020 33.79 34.05 33.51 33.99 41,784,000 +0.64(+1.92%)
Jan 16, 2020 33.50 33.58 33.04 33.35 28,962,656 +0.09(+0.28%)
Jan 15, 2020 33.69 33.75 33.25 33.25 33,644,068 -0.78(-2.29%)
Jan 14, 2020 33.92 34.08 33.73 34.03 21,457,192 +0.11(+0.32%)
Jan 13, 2020 33.70 34.03 33.68 33.92 22,695,170 +0.29(+0.86%)
Jan 10, 2020 34.21 34.38 33.58 33.63 29,570,814 -0.33(-0.96%)
Jan 09, 2020 34.04 34.16 33.78 33.96 29,428,488 -0.21(-0.62%)
Jan 08, 2020 34.18 34.57 33.99 34.17 27,524,292 -0.15(-0.44%)
Jan 07, 2020 34.00 34.48 33.90 34.32 23,296,468 -0.02(-0.06%)
Jan 06, 2020 34.35 34.74 34.29 34.34 40,106,584 -0.54(-1.54%)
Jan 03, 2020 34.77 35.09 34.73 34.88 35,595,616 -0.31(-0.87%)
Jan 02, 2020 34.71 35.24 34.69 35.19 44,855,020 +0.70(+2.02%)
Dec 31, 2019 34.37 34.50 34.18 34.49 17,006,944 +0.18(+0.53%)
Dec 30, 2019 34.60 34.67 34.25 34.31 31,591,966 -0.01(-0.03%)
Dec 27, 2019 34.48 34.53 34.22 34.32 26,608,012 -0.28(-0.80%)
Dec 26, 2019 34.11 34.59 34.11 34.59 25,052,504 +0.75(+2.21%)
Dec 24, 2019 33.88 33.91 33.77 33.85 3,682,525 -0.03(-0.09%)
Dec 23, 2019 33.81 33.90 33.66 33.87 35,352,764 +0.33(+0.97%)
Dec 20, 2019 33.64 33.71 33.43 33.55 41,758,176 -0.22(-0.64%)
Dec 19, 2019 33.33 33.83 33.33 33.77 36,288,972 +0.26(+0.78%)
Dec 18, 2019 33.24 33.54 33.17 33.50 42,802,128 +0.48(+1.45%)
Dec 17, 2019 32.91 33.13 32.82 33.03 30,781,190 -0.02(-0.07%)
Dec 16, 2019 33.09 33.28 32.98 33.05 43,259,608 +0.32(+0.99%)
Dec 13, 2019 32.67 33.10 32.52 32.72 43,999,160 -0.08(-0.24%)
Dec 12, 2019 32.34 32.86 32.31 32.80 45,990,344 +0.39(+1.22%)
Dec 11, 2019 32.12 32.20 31.94 32.41 25,464,368 +0.60(+1.89%)
Dec 10, 2019 31.91 31.94 31.66 31.81 20,528,138 -0.13(-0.40%)
Dec 09, 2019 31.84 32.14 31.81 31.94 27,014,634 -0.09(-0.27%)
Dec 06, 2019 31.81 32.09 31.71 32.02 31,418,798 +0.50(+1.59%)
Dec 05, 2019 31.35 31.70 31.28 31.52 26,386,760 +0.29(+0.92%)
Dec 04, 2019 31.23 31.40 31.18 31.23 23,295,002 +0.35(+1.14%)
Dec 03, 2019 30.86 30.95 30.66 30.88 16,010,053 +0.04(+0.12%)
Dec 02, 2019 30.85 30.95 30.69 30.85 31,728,504 +0.43(+1.41%)
Nov 29, 2019 30.52 30.64 30.34 30.42 18,146,318 +0.27(+0.88%)
Nov 27, 2019 30.03 30.27 29.75 30.15 24,929,092 +0.00(+0.00%)
Nov 26, 2019 30.15 30.20 29.72 30.15 50,205,504 -0.44(-1.43%)
Nov 25, 2019 30.76 30.88 30.55 30.59 27,635,176 -0.32(-1.04%)
Nov 22, 2019 30.90 31.04 30.70 30.91 24,579,616 +0.28(+0.91%)
Nov 21, 2019 30.27 30.63 30.07 30.63 29,967,686 +0.58(+1.93%)
Nov 20, 2019 30.05 30.34 29.91 30.05 24,504,592 -0.03(-0.10%)
Nov 19, 2019 30.24 30.26 29.95 30.08 19,787,850 -0.15(-0.50%)
Nov 18, 2019 30.68 30.69 30.17 30.23 38,526,220 -0.58(-1.88%)
Nov 15, 2019 30.70 30.89 30.63 30.81 26,902,672 +0.39(+1.27%)
Nov 14, 2019 30.37 30.54 30.19 30.42 30,693,536 +0.06(+0.19%)
Nov 13, 2019 30.29 30.51 30.01 30.37 51,691,040 -0.28(-0.91%)
Nov 12, 2019 30.70 30.75 30.41 30.65 56,722,744 -0.59(-1.90%)
Nov 11, 2019 30.80 31.31 30.78 31.24 27,733,482 +0.43(+1.39%)
Nov 08, 2019 31.25 31.47 30.73 30.81 57,209,228 -1.08(-3.39%)
Nov 07, 2019 31.82 32.12 31.71 31.89 32,621,884 +0.14(+0.43%)
Nov 06, 2019 31.62 32.14 31.36 31.76 41,761,508 -0.65(-2.01%)
Nov 05, 2019 32.40 32.58 32.25 32.41 27,305,394 +0.16(+0.51%)
Nov 04, 2019 32.61 32.64 32.22 32.24 22,532,586 -0.05(-0.16%)
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.