Brazil Ishares MSCI ETF (NY: EWZ )

33.12 -0.37 (-1.10%)
Official Closing Price Updated: 8:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 33.31 33.34 33.06 33.12 13,705,105 -0.37(-1.10%)
Feb 22, 2024 33.71 33.74 33.46 33.49 20,646,508 -0.20(-0.59%)
Feb 21, 2024 33.66 33.76 33.47 33.69 12,415,434 +0.00(+0.00%)
Feb 20, 2024 33.54 33.70 33.51 33.69 24,242,312 +0.58(+1.75%)
Feb 16, 2024 32.86 33.21 32.83 33.11 23,824,612 +0.31(+0.95%)
Feb 15, 2024 32.62 32.89 32.58 32.80 20,771,076 +0.25(+0.77%)
Feb 14, 2024 32.51 32.81 32.50 32.55 26,961,150 +0.28(+0.87%)
Feb 13, 2024 32.78 32.82 31.99 32.27 33,561,816 -0.95(-2.86%)
Feb 12, 2024 32.84 33.44 32.84 33.22 14,478,128 +0.29(+0.88%)
Feb 09, 2024 32.77 33.05 32.73 32.93 19,676,158 +0.22(+0.67%)
Feb 08, 2024 33.15 33.16 32.65 32.71 26,224,952 -0.68(-2.04%)
Feb 07, 2024 33.30 33.48 33.20 33.39 14,808,983 -0.17(-0.51%)
Feb 06, 2024 33.08 33.57 33.08 33.56 19,310,466 +0.88(+2.69%)
Feb 05, 2024 32.58 32.76 32.16 32.68 24,221,056 +0.01(+0.03%)
Feb 02, 2024 32.76 32.84 32.47 32.67 27,615,908 -0.62(-1.86%)
Feb 01, 2024 33.03 33.32 32.98 33.29 21,427,316 +0.37(+1.12%)
Jan 31, 2024 33.18 33.52 32.84 32.92 28,536,936 +0.06(+0.18%)
Jan 30, 2024 32.82 32.97 32.54 32.86 25,714,796 -0.27(-0.81%)
Jan 29, 2024 33.23 33.24 32.84 33.13 23,422,272 -0.24(-0.72%)
Jan 26, 2024 33.29 33.51 33.16 33.37 21,603,642 +0.18(+0.54%)
Jan 25, 2024 33.09 33.27 33.00 33.19 21,268,768 +0.26(+0.79%)
Jan 24, 2024 33.39 33.42 32.85 32.93 20,003,808 -0.01(-0.03%)
Jan 23, 2024 32.69 32.94 32.34 32.94 19,984,072 +0.60(+1.86%)
Jan 22, 2024 32.63 32.87 32.11 32.34 28,227,384 -0.62(-1.88%)
Jan 19, 2024 32.83 33.02 32.66 32.96 22,034,592 +0.05(+0.15%)
Jan 18, 2024 32.99 33.07 32.74 32.91 20,874,472 -0.33(-0.99%)
Jan 17, 2024 33.18 33.35 33.12 33.24 22,320,490 -0.20(-0.60%)
Jan 16, 2024 33.95 33.95 33.35 33.44 26,829,108 -0.90(-2.62%)
Jan 12, 2024 34.59 34.75 34.27 34.34 16,998,804 +0.18(+0.53%)
Jan 11, 2024 34.19 34.30 33.79 34.16 24,109,740 +0.17(+0.50%)
Jan 10, 2024 34.06 34.07 33.81 33.99 14,039,469 -0.05(-0.15%)
Jan 09, 2024 34.25 34.28 34.01 34.04 18,414,860 -0.49(-1.42%)
Jan 08, 2024 34.24 34.59 34.20 34.53 14,299,459 +0.07(+0.20%)
Jan 05, 2024 34.32 34.69 34.26 34.46 20,393,248 +0.39(+1.14%)
Jan 04, 2024 33.96 34.33 33.93 34.07 17,032,520 -0.36(-1.05%)
Jan 03, 2024 34.25 34.68 34.25 34.43 23,272,596 +0.06(+0.17%)
Jan 02, 2024 34.70 34.88 34.16 34.37 24,856,816 -0.59(-1.69%)
Dec 29, 2023 35.14 35.17 34.81 34.96 9,429,449 -0.15(-0.43%)
Dec 28, 2023 35.17 35.31 34.98 35.11 18,399,912 -0.16(-0.45%)
Dec 27, 2023 35.13 35.34 35.04 35.27 18,681,104 +0.12(+0.34%)
Dec 26, 2023 34.98 35.22 34.89 35.15 15,981,643 +0.53(+1.53%)
Dec 22, 2023 34.52 34.84 34.48 34.62 16,014,584 +0.29(+0.84%)
Dec 21, 2023 34.29 34.48 34.06 34.33 19,069,188 +0.55(+1.63%)
Dec 20, 2023 34.35 34.38 33.74 33.78 29,791,204 -0.66(-1.91%)
Dec 19, 2023 34.35 34.52 34.25 34.44 38,226,500 +0.45(+1.34%)
Dec 18, 2023 33.61 34.08 33.58 33.99 20,528,648 +0.58(+1.73%)
Dec 15, 2023 33.80 33.80 33.36 33.41 42,740,300 -0.45(-1.34%)
Dec 14, 2023 33.79 34.15 33.69 33.86 40,046,648 +0.41(+1.21%)
Dec 13, 2023 32.44 33.46 32.23 33.45 40,155,016 +1.18(+3.65%)
Dec 12, 2023 32.52 32.52 32.12 32.28 17,943,736 -0.33(-1.01%)
Dec 11, 2023 32.48 32.64 32.41 32.60 12,795,922 -0.09(-0.27%)
Dec 08, 2023 32.33 32.86 32.32 32.69 13,846,532 +0.24(+0.74%)
Dec 07, 2023 32.65 32.74 32.35 32.45 14,817,206 -0.04(-0.12%)
Dec 06, 2023 32.91 32.91 32.44 32.49 13,161,489 -0.10(-0.30%)
Dec 05, 2023 32.39 32.75 32.26 32.58 15,964,981 +0.09(+0.27%)
Dec 04, 2023 32.88 32.98 32.41 32.50 19,491,934 -0.74(-2.24%)
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.