Brazil Ishares MSCI ETF (NY: EWZ )

33.43 USD -0.48 (-1.42%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 33.40 33.65 33.22 33.43 17,531,473 -0.48(-1.42%)
Sep 23, 2021 33.58 34.18 33.52 33.91 21,469,635 +0.46(+1.38%)
Sep 22, 2021 33.54 34.07 33.28 33.45 26,743,861 +0.49(+1.49%)
Sep 21, 2021 32.58 33.26 32.35 32.96 27,905,302 +0.64(+1.98%)
Sep 20, 2021 32.60 32.74 31.72 32.32 31,080,941 -0.98(-2.94%)
Sep 17, 2021 33.67 33.67 33.03 33.30 27,668,682 -0.94(-2.75%)
Sep 16, 2021 34.33 34.42 33.95 34.24 16,547,605 -0.57(-1.64%)
Sep 15, 2021 34.79 34.96 34.57 34.81 13,910,746 -0.19(-0.54%)
Sep 14, 2021 35.60 35.65 34.90 35.00 18,839,576 -0.35(-0.99%)
Sep 13, 2021 35.33 35.72 35.02 35.35 21,416,205 +0.75(+2.17%)
Sep 10, 2021 35.51 35.53 34.51 34.60 44,501,520 -0.52(-1.48%)
Sep 09, 2021 34.32 35.51 33.68 35.12 62,162,408 +1.11(+3.26%)
Sep 08, 2021 35.50 35.55 33.90 34.01 56,499,956 -2.06(-5.71%)
Sep 07, 2021 36.13 36.99 35.97 36.07 25,239,116 +0.22(+0.61%)
Sep 03, 2021 36.15 36.20 35.61 35.85 22,401,619 -0.10(-0.28%)
Sep 02, 2021 36.30 36.71 35.82 35.95 22,655,940 -0.70(-1.91%)
Sep 01, 2021 36.39 37.03 36.33 36.65 18,486,832 +0.25(+0.69%)
Aug 31, 2021 37.01 37.15 36.22 36.40 22,320,936 -0.31(-0.84%)
Aug 30, 2021 36.70 36.94 36.37 36.71 14,945,645 -0.27(-0.73%)
Aug 27, 2021 36.27 36.99 36.08 36.98 18,585,099 +0.98(+2.72%)
Aug 26, 2021 36.48 36.70 35.88 36.00 22,333,901 -0.84(-2.28%)
Aug 25, 2021 36.17 36.88 35.94 36.84 21,575,489 +0.55(+1.52%)
Aug 24, 2021 35.49 36.53 35.49 36.29 31,350,177 +1.51(+4.34%)
Aug 23, 2021 34.97 34.99 34.54 34.78 22,031,384 -0.08(-0.23%)
Aug 20, 2021 33.98 35.01 33.91 34.86 47,180,205 +0.40(+1.16%)
Aug 19, 2021 34.04 34.80 33.85 34.46 29,626,365 -0.39(-1.12%)
Aug 18, 2021 35.50 35.90 34.75 34.85 38,657,166 -1.12(-3.11%)
Aug 17, 2021 36.07 36.56 35.30 35.97 25,797,813 -0.32(-0.88%)
Aug 16, 2021 36.78 36.84 36.22 36.29 17,922,880 -0.70(-1.89%)
Aug 13, 2021 36.88 37.24 36.45 36.99 20,908,928 +0.15(+0.41%)
Aug 12, 2021 37.18 37.46 36.83 36.84 21,722,086 -0.68(-1.81%)
Aug 11, 2021 37.50 37.75 36.99 37.52 21,250,211 -0.07(-0.19%)
Aug 10, 2021 37.53 37.96 37.31 37.59 19,116,859 +0.14(+0.37%)
Aug 09, 2021 37.52 37.88 36.91 37.45 23,598,432 -0.12(-0.32%)
Aug 06, 2021 37.61 37.82 36.98 37.57 20,291,867 +0.27(+0.72%)
Aug 05, 2021 38.35 38.62 37.14 37.30 34,967,986 -0.34(-0.90%)
Aug 04, 2021 37.93 38.17 37.03 37.64 23,817,454 -0.48(-1.26%)
Aug 03, 2021 37.40 38.24 36.72 38.12 26,943,055 +0.10(+0.26%)
Aug 02, 2021 38.49 38.85 37.93 38.02 23,669,519 +0.62(+1.66%)
Jul 30, 2021 39.02 39.36 37.30 37.40 47,806,493 -2.25(-5.67%)
Jul 29, 2021 39.73 39.89 39.38 39.65 10,743,725 +0.04(+0.10%)
Jul 28, 2021 38.95 39.67 38.68 39.61 21,436,972 +1.01(+2.62%)
Jul 27, 2021 38.60 38.84 38.19 38.60 22,445,861 -0.36(-0.92%)
Jul 26, 2021 38.40 39.14 38.40 38.96 16,217,141 +0.60(+1.56%)
Jul 23, 2021 38.89 38.90 38.00 38.36 20,474,712 -0.30(-0.78%)
Jul 22, 2021 38.72 38.87 38.31 38.66 14,172,818 -0.07(-0.18%)
Jul 21, 2021 38.19 38.83 37.90 38.73 17,995,223 +0.56(+1.47%)
Jul 20, 2021 37.41 38.45 37.25 38.17 20,674,541 +0.34(+0.90%)
Jul 19, 2021 38.32 38.51 37.54 37.83 22,432,700 -1.46(-3.72%)
Jul 16, 2021 40.00 40.16 39.20 39.29 20,744,470 -0.53(-1.33%)
Jul 15, 2021 40.18 40.54 39.45 39.82 23,963,737 -0.46(-1.14%)
Jul 14, 2021 40.49 40.64 40.02 40.28 26,277,854 +0.85(+2.16%)
Jul 13, 2021 39.13 39.66 38.93 39.43 23,045,640 +0.04(+0.10%)
Jul 12, 2021 38.58 39.45 38.47 39.39 20,736,914 +0.77(+1.99%)
Jul 09, 2021 38.37 38.85 38.10 38.62 13,848,395 +0.49(+1.29%)
Jul 08, 2021 37.97 38.44 37.42 38.13 32,601,484 -0.61(-1.57%)
Jul 07, 2021 38.66 38.97 38.02 38.74 29,100,547 +0.41(+1.07%)
Jul 06, 2021 39.14 39.23 38.31 38.33 30,583,849 -1.94(-4.82%)
Jul 02, 2021 40.26 40.42 39.55 40.27 28,071,586 +0.58(+1.46%)
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.