Brazil Ishares MSCI ETF (NY: EWZ )

34.76 USD -0.13 (-0.38%)
Streaming Delayed Price Updated: 2:19 PM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2020 34.16 34.99 34.12 34.89 38,587,769 +1.64(+4.93%)
Nov 30, 2020 33.92 34.08 33.08 33.25 26,559,722 -0.78(-2.29%)
Nov 27, 2020 33.77 34.29 33.75 34.03 11,370,700 +0.17(+0.50%)
Nov 25, 2020 33.47 34.05 33.45 33.86 20,509,100 +0.42(+1.26%)
Nov 24, 2020 32.96 33.51 32.86 33.44 20,478,802 +1.09(+3.37%)
Nov 23, 2020 32.55 32.58 32.05 32.35 21,252,150 +0.18(+0.56%)
Nov 20, 2020 32.51 32.63 32.07 32.17 33,855,900 -0.74(-2.25%)
Nov 19, 2020 32.53 32.98 32.41 32.91 20,625,445 +0.54(+1.67%)
Nov 18, 2020 32.88 33.14 32.31 32.37 34,949,009 -0.62(-1.88%)
Nov 17, 2020 32.10 33.14 32.07 32.99 40,057,058 +0.89(+2.77%)
Nov 16, 2020 31.90 32.10 31.57 32.10 25,741,668 +0.78(+2.49%)
Nov 13, 2020 30.75 31.39 30.65 31.32 21,183,402 +0.58(+1.89%)
Nov 12, 2020 31.54 31.55 30.48 30.74 21,657,500 -1.03(-3.24%)
Nov 11, 2020 31.81 32.02 31.56 31.77 25,120,683 +0.03(+0.09%)
Nov 10, 2020 31.73 32.33 31.68 31.74 29,914,591 +0.32(+1.02%)
Nov 09, 2020 32.36 32.49 31.23 31.42 40,938,300 +0.66(+2.15%)
Nov 06, 2020 29.91 30.85 29.71 30.76 29,220,300 +0.88(+2.95%)
Nov 05, 2020 29.41 29.97 29.22 29.88 36,417,419 +1.49(+5.25%)
Nov 04, 2020 27.90 28.64 27.72 28.39 24,350,869 +0.87(+3.16%)
Nov 03, 2020 27.83 27.88 27.17 27.52 17,715,289 +0.35(+1.29%)
Nov 02, 2020 27.21 27.37 26.92 27.17 16,796,978 +0.31(+1.15%)
Oct 30, 2020 27.18 27.31 26.66 26.86 26,106,298 -0.66(-2.40%)
Oct 29, 2020 26.80 27.63 26.56 27.52 27,449,984 +0.35(+1.29%)
Oct 28, 2020 27.90 27.99 27.14 27.17 27,275,466 -1.55(-5.40%)
Oct 27, 2020 29.45 29.46 28.70 28.72 19,621,344 -0.84(-2.84%)
Oct 26, 2020 29.58 29.75 29.05 29.56 15,308,173 +0.07(+0.24%)
Oct 23, 2020 29.87 29.94 29.46 29.49 21,115,300 -0.35(-1.17%)
Oct 22, 2020 29.48 30.00 29.41 29.84 17,518,597 +0.52(+1.77%)
Oct 21, 2020 29.30 29.91 29.23 29.32 25,781,430 -0.06(-0.20%)
Oct 20, 2020 29.25 29.77 29.21 29.38 24,956,809 +0.50(+1.73%)
Oct 19, 2020 28.89 29.40 28.80 28.88 19,925,241 +0.22(+0.77%)
Oct 16, 2020 28.86 28.95 28.57 28.66 21,329,000 -0.26(-0.90%)
Oct 15, 2020 28.64 29.19 28.57 28.92 16,098,080 -0.22(-0.75%)
Oct 14, 2020 29.23 29.46 29.02 29.14 18,072,400 +0.09(+0.31%)
Oct 13, 2020 28.77 29.30 28.44 29.05 19,420,263 -0.27(-0.92%)
Oct 12, 2020 29.19 29.38 28.98 29.32 9,801,905 +0.36(+1.24%)
Oct 09, 2020 28.87 29.35 28.73 28.96 24,036,900 +0.24(+0.84%)
Oct 08, 2020 27.92 28.82 27.85 28.72 20,824,011 +0.81(+2.90%)
Oct 07, 2020 28.20 28.34 27.64 27.91 28,017,955 -0.06(-0.21%)
Oct 06, 2020 28.71 29.08 27.81 27.97 38,111,784 -0.41(-1.44%)
Oct 05, 2020 27.47 28.45 27.33 28.38 22,327,992 +1.22(+4.49%)
Oct 02, 2020 27.50 28.02 27.14 27.16 24,470,500 -0.51(-1.84%)
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.