Brazil Ishares MSCI ETF (NY: EWZ )

34.94 USD -1.04 (-2.89%)
Streaming Delayed Price Updated: 12:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2021 36.65 36.68 35.56 35.98 30,223,503 -0.68(-1.85%)
Jan 20, 2021 37.13 37.21 36.41 36.66 22,458,045 -0.02(-0.05%)
Jan 19, 2021 37.11 37.21 36.35 36.68 24,238,697 -0.21(-0.57%)
Jan 15, 2021 37.45 37.78 36.87 36.89 34,510,700 -1.72(-4.45%)
Jan 14, 2021 37.77 38.82 37.64 38.61 33,747,628 +1.29(+3.46%)
Jan 13, 2021 37.60 37.70 36.96 37.32 29,166,906 -0.75(-1.97%)
Jan 12, 2021 36.70 38.10 36.64 38.07 39,750,134 +1.66(+4.56%)
Jan 11, 2021 36.81 37.07 36.31 36.41 26,048,819 -1.29(-3.42%)
Jan 08, 2021 37.75 37.99 37.01 37.70 39,274,000 +0.54(+1.45%)
Jan 07, 2021 37.01 37.21 36.56 37.16 26,476,731 +0.53(+1.45%)
Jan 06, 2021 36.40 37.53 36.15 36.63 41,032,716 -0.15(-0.41%)
Jan 05, 2021 35.78 37.03 35.77 36.78 26,690,994 +0.21(+0.57%)
Jan 04, 2021 37.68 37.89 36.35 36.57 23,196,033 -0.50(-1.35%)
Dec 31, 2020 37.07 37.07 37.07 21,765,053 -0.08(-0.22%)
Dec 30, 2020 37.17 37.59 37.12 37.15 21,765,053 -0.08(-0.21%)
Dec 29, 2020 37.34 37.47 36.93 37.23 18,188,470 +0.42(+1.14%)
Dec 28, 2020 36.83 36.92 36.27 36.81 22,645,655 -0.15(-0.41%)
Dec 24, 2020 36.79 36.99 36.52 36.96 5,832,600 +0.30(+0.82%)
Dec 23, 2020 36.84 37.05 36.63 36.66 14,534,584 +0.06(+0.16%)
Dec 22, 2020 36.58 36.94 36.28 36.60 27,447,564 -0.02(-0.05%)
Dec 21, 2020 36.47 37.14 35.97 36.62 31,897,055 -1.08(-2.86%)
Dec 18, 2020 37.79 38.10 37.43 37.70 39,979,100 -0.19(-0.50%)
Dec 17, 2020 37.98 38.22 37.57 37.89 30,095,311 +0.38(+1.01%)
Dec 16, 2020 36.88 37.61 36.43 37.51 22,086,848 +0.49(+1.32%)
Dec 15, 2020 36.63 37.08 36.40 37.02 19,848,544 +0.79(+2.18%)
Dec 14, 2020 36.85 36.97 36.10 36.23 24,444,257 -0.91(-2.45%)
Dec 11, 2020 36.84 37.33 36.60 37.14 33,727,500 -0.25(-0.67%)
Dec 10, 2020 35.90 37.45 35.85 37.39 36,413,466 +1.74(+4.88%)
Dec 09, 2020 36.31 36.36 35.31 35.65 26,470,898 -0.60(-1.66%)
Dec 08, 2020 36.31 36.72 35.88 36.25 21,715,600 +0.08(+0.22%)
Dec 07, 2020 36.43 36.88 35.70 36.17 37,472,731 +0.02(+0.06%)
Dec 04, 2020 35.70 36.26 35.65 36.15 31,452,200 +0.68(+1.92%)
Dec 03, 2020 35.42 36.07 35.24 35.47 39,675,525 +0.59(+1.69%)
Dec 02, 2020 34.51 35.08 34.40 34.88 26,898,647 -0.01(-0.03%)
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%)
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.