Brazil Ishares MSCI ETF (NY: EWZ )

30.03 -0.15 (-0.50%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 20.13 20.51 20.13 20.34 40,026,520 +0.36(+1.80%)
Sep 29, 2020 20.09 20.52 19.94 19.98 37,182,852 -0.21(-1.06%)
Sep 28, 2020 21.34 21.40 20.04 20.20 50,211,004 -0.85(-4.05%)
Sep 25, 2020 20.72 21.08 20.61 21.05 37,570,248 -0.19(-0.90%)
Sep 24, 2020 20.76 21.48 20.55 21.24 53,438,016 +0.60(+2.92%)
Sep 23, 2020 21.20 21.28 20.59 20.64 36,592,852 -0.74(-3.44%)
Sep 22, 2020 21.68 21.79 21.18 21.37 27,139,308 -0.21(-0.99%)
Sep 21, 2020 21.37 21.69 21.02 21.59 35,279,500 -0.33(-1.51%)
Sep 18, 2020 22.71 22.78 21.91 21.92 46,936,640 -1.05(-4.58%)
Sep 17, 2020 22.40 23.01 22.37 22.97 20,745,214 +0.18(+0.81%)
Sep 16, 2020 22.82 23.11 22.69 22.79 22,420,694 +0.04(+0.19%)
Sep 15, 2020 22.88 22.96 22.59 22.74 22,121,066 -0.11(-0.48%)
Sep 14, 2020 22.48 22.93 22.32 22.85 28,670,996 +0.72(+3.26%)
Sep 11, 2020 22.48 22.61 22.01 22.13 46,340,176 -0.10(-0.43%)
Sep 10, 2020 22.95 23.12 22.22 22.23 39,112,764 -0.74(-3.20%)
Sep 09, 2020 22.94 23.07 22.76 22.96 30,221,906 +0.65(+2.93%)
Sep 08, 2020 22.26 22.68 22.07 22.31 32,873,638 -0.63(-2.76%)
Sep 04, 2020 23.00 23.20 22.36 22.94 39,731,900 +0.07(+0.29%)
Sep 03, 2020 23.09 23.47 22.59 22.87 48,528,012 -0.01(-0.03%)
Sep 02, 2020 22.87 22.90 22.56 22.88 27,325,596 +0.04(+0.16%)
Sep 01, 2020 22.51 23.02 22.45 22.84 30,027,978 +0.91(+4.16%)
Aug 31, 2020 22.32 22.32 21.92 21.93 38,243,000 -0.79(-3.46%)
Aug 28, 2020 22.14 22.72 22.11 22.72 39,104,712 +1.01(+4.64%)
Aug 27, 2020 21.93 21.93 21.41 21.71 35,782,916 +0.15(+0.68%)
Aug 26, 2020 22.24 22.27 21.25 21.56 37,532,172 -0.63(-2.85%)
Aug 25, 2020 22.07 22.26 21.84 22.20 20,875,932 +0.18(+0.84%)
Aug 24, 2020 21.99 22.05 21.82 22.01 18,118,210 +0.21(+0.94%)
Aug 21, 2020 21.76 21.82 21.51 21.81 32,492,494 -0.20(-0.90%)
Aug 20, 2020 21.26 22.12 21.15 22.01 56,158,720 +0.05(+0.23%)
Aug 19, 2020 22.55 22.60 21.93 21.95 37,511,276 -0.63(-2.77%)
Aug 18, 2020 22.56 22.72 22.28 22.58 35,038,840 +0.63(+2.85%)
Aug 17, 2020 22.53 22.63 21.65 21.95 38,472,292 -0.64(-2.83%)
Aug 14, 2020 22.61 22.84 22.44 22.59 28,909,092 -0.02(-0.10%)
Aug 13, 2020 23.07 23.26 22.51 22.62 44,919,988 -0.05(-0.23%)
Aug 12, 2020 22.89 22.95 22.20 22.67 49,380,520 -0.12(-0.55%)
Aug 11, 2020 23.15 23.34 22.76 22.79 36,254,708 -0.13(-0.58%)
Aug 10, 2020 23.21 23.35 22.58 22.93 26,821,130 -0.06(-0.26%)
Aug 07, 2020 23.03 23.30 22.73 22.98 39,665,552 -0.58(-2.47%)
Aug 06, 2020 23.32 23.66 23.23 23.57 24,953,694 +0.10(+0.41%)
Aug 05, 2020 23.68 23.84 23.20 23.47 28,113,314 +0.29(+1.27%)
Aug 04, 2020 22.99 23.37 22.67 23.18 37,215,040 -0.26(-1.13%)
Aug 03, 2020 23.50 23.60 23.21 23.44 32,301,494 -0.49(-2.06%)
Jul 31, 2020 24.38 24.40 23.76 23.93 40,497,092 -0.63(-2.55%)
Jul 30, 2020 24.53 24.65 24.12 24.56 27,560,968 -0.07(-0.27%)
Jul 29, 2020 24.68 24.81 24.45 24.62 30,292,614 +0.29(+1.18%)
Jul 28, 2020 24.14 24.60 24.13 24.34 20,785,870 -0.14(-0.57%)
Jul 27, 2020 23.99 24.49 23.80 24.48 31,980,946 +0.73(+3.07%)
Jul 24, 2020 23.50 23.99 23.21 23.75 28,483,668 +0.08(+0.34%)
Jul 23, 2020 24.42 24.55 23.61 23.67 42,038,844 -0.97(-3.94%)
Jul 22, 2020 24.45 24.79 24.32 24.64 47,791,744 +0.60(+2.48%)
Jul 21, 2020 24.08 24.39 23.91 24.04 37,499,640 +0.49(+2.09%)
Jul 20, 2020 23.06 23.59 23.04 23.55 31,847,960 +0.50(+2.17%)
Jul 17, 2020 23.00 23.14 22.87 23.05 23,220,598 +0.32(+1.39%)
Jul 16, 2020 22.69 22.87 22.56 22.73 36,869,904 -0.09(-0.39%)
Jul 15, 2020 22.96 23.03 22.55 22.82 33,821,560 +0.19(+0.84%)
Jul 14, 2020 21.87 22.70 21.78 22.63 45,061,600 +0.57(+2.57%)
Jul 13, 2020 22.65 22.77 22.01 22.07 36,777,488 -0.58(-2.57%)
Jul 10, 2020 22.26 22.66 22.15 22.65 19,118,774 +0.24(+1.08%)
Jul 09, 2020 22.89 22.94 22.21 22.40 32,403,368 -0.17(-0.75%)
Jul 08, 2020 22.43 22.58 22.16 22.57 26,679,328 +0.71(+3.23%)
Jul 07, 2020 22.38 22.55 21.86 21.87 27,925,728 -0.49(-2.20%)
Jul 06, 2020 22.45 22.65 22.15 22.36 26,420,182 +0.69(+3.19%)
Jul 02, 2020 22.11 22.39 21.64 21.67 32,328,796 -0.18(-0.81%)
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.