Brazil Ishares MSCI ETF (NY: EWZ )

30.25 +0.21 (+0.72%)
Streaming Delayed Price Updated: 12:37 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 22.16 22.28 21.39 21.86 53,724,360 -0.26(-1.19%)
Nov 29, 2021 22.40 22.41 21.98 22.13 28,704,152 -0.03(-0.14%)
Nov 26, 2021 22.12 22.20 21.87 22.16 28,274,606 -0.33(-1.48%)
Nov 24, 2021 22.22 22.64 22.11 22.49 25,917,238 +0.22(+0.98%)
Nov 23, 2021 22.02 22.44 21.66 22.27 43,608,792 +0.28(+1.27%)
Nov 22, 2021 22.38 22.55 21.91 21.99 32,234,220 -0.01(-0.03%)
Nov 19, 2021 22.40 22.50 21.97 22.00 29,910,068 +0.02(+0.07%)
Nov 18, 2021 22.26 22.08 21.95 21.98 38,777,148 -0.42(-1.88%)
Nov 17, 2021 22.74 22.84 22.22 22.41 44,224,756 -0.32(-1.39%)
Nov 16, 2021 22.96 23.02 22.59 22.72 39,141,124 -0.55(-2.37%)
Nov 15, 2021 23.31 23.42 23.16 23.27 10,090,870 +0.00(+0.00%)
Nov 12, 2021 23.39 23.42 23.10 23.27 36,909,044 -0.45(-1.91%)
Nov 11, 2021 23.66 24.02 23.64 23.73 45,415,528 +0.78(+3.38%)
Nov 10, 2021 23.26 22.95 37,938,836 -0.14(-0.62%)
Nov 09, 2021 23.08 23.26 22.75 23.09 32,068,748 +0.53(+2.34%)
Nov 08, 2021 22.47 22.73 22.41 22.56 32,182,058 -0.02(-0.10%)
Nov 05, 2021 22.52 22.79 22.39 22.59 30,749,412 +0.51(+2.32%)
Nov 04, 2021 22.43 22.56 21.88 22.07 38,785,020 -0.58(-2.56%)
Nov 03, 2021 22.19 22.87 21.98 22.65 54,348,976 +0.60(+2.70%)
Nov 02, 2021 22.29 22.29 21.88 22.06 20,235,212 -0.41(-1.81%)
Nov 01, 2021 22.24 22.54 22.15 22.47 29,400,162 +0.35(+1.60%)
Oct 29, 2021 22.62 22.71 22.03 22.11 43,926,056 -0.58(-2.56%)
Oct 28, 2021 22.83 23.08 22.52 22.69 43,085,616 -0.37(-1.60%)
Oct 27, 2021 23.34 23.49 22.88 23.06 25,371,582 +0.07(+0.29%)
Oct 26, 2021 23.20 22.99 39,672,044 -0.54(-2.28%)
Oct 25, 2021 23.04 23.70 22.94 23.53 47,322,348 +0.84(+3.72%)
Oct 22, 2021 22.39 22.96 21.55 22.68 105,759,584 -0.02(-0.07%)
Oct 21, 2021 23.22 23.25 22.25 22.70 94,489,280 -1.15(-4.81%)
Oct 20, 2021 23.76 24.28 23.70 23.85 43,285,056 +0.16(+0.67%)
Oct 19, 2021 24.28 24.30 23.44 23.69 60,598,280 -1.09(-4.41%)
Oct 18, 2021 24.47 24.92 24.26 24.78 24,788,016 -0.30(-1.20%)
Oct 15, 2021 24.53 25.19 24.52 25.08 44,742,548 +0.60(+2.43%)
Oct 14, 2021 24.60 24.68 24.32 24.49 26,409,154 -0.08(-0.31%)
Oct 13, 2021 24.25 24.75 24.10 24.56 34,266,584 +0.39(+1.62%)
Oct 12, 2021 24.33 24.44 24.11 24.17 16,237,783 -0.06(-0.25%)
Oct 11, 2021 24.54 24.71 24.19 24.23 20,538,938 -0.26(-1.08%)
Oct 08, 2021 24.47 24.80 24.39 24.49 34,635,796 +0.48(+1.98%)
Oct 07, 2021 23.99 24.26 23.90 24.02 28,186,164 -0.12(-0.50%)
Oct 06, 2021 23.70 24.16 23.41 24.14 53,550,260 +0.11(+0.47%)
Oct 05, 2021 24.21 24.46 23.97 24.03 29,033,116 -0.14(-0.59%)
Oct 04, 2021 24.44 24.57 24.06 24.17 32,391,782 -0.78(-3.11%)
Oct 01, 2021 24.68 25.13 24.57 24.95 35,675,592 +0.72(+2.96%)
Sep 30, 2021 24.56 24.74 24.22 24.23 32,091,002 -0.15(-0.62%)
Sep 29, 2021 24.40 24.77 24.20 24.38 34,069,612 +0.15(+0.62%)
Sep 28, 2021 24.97 25.03 24.10 24.23 42,395,660 -0.91(-3.63%)
Sep 27, 2021 25.19 25.52 24.83 25.14 35,025,184 -0.07(-0.27%)
Sep 24, 2021 25.19 25.38 25.05 25.21 23,247,280 -0.36(-1.42%)
Sep 23, 2021 25.32 25.78 25.28 25.57 28,469,260 +0.35(+1.38%)
Sep 22, 2021 25.29 25.69 25.10 25.23 35,462,844 +0.37(+1.49%)
Sep 21, 2021 24.57 25.08 24.40 24.86 37,002,940 +0.48(+1.98%)
Sep 20, 2021 24.58 24.69 23.92 24.37 41,213,892 -0.74(-2.94%)
Sep 17, 2021 25.39 25.39 24.91 25.11 36,689,176 -0.71(-2.75%)
Sep 16, 2021 25.89 25.96 25.60 25.82 21,942,426 -0.43(-1.64%)
Sep 15, 2021 26.24 26.36 26.07 26.25 18,445,902 -0.14(-0.54%)
Sep 14, 2021 26.85 26.89 26.32 26.39 24,981,620 -0.26(-0.99%)
Sep 13, 2021 26.64 26.94 26.41 26.66 28,398,276 +0.57(+2.17%)
Sep 10, 2021 26.78 26.79 26.03 26.09 59,009,824 -0.39(-1.48%)
Sep 09, 2021 25.88 26.78 25.40 26.49 82,428,488 +0.84(+3.26%)
Sep 08, 2021 26.77 26.81 25.57 25.65 74,919,968 -1.55(-5.71%)
Sep 07, 2021 27.25 27.90 27.12 27.20 33,467,528 +0.17(+0.61%)
Sep 03, 2021 27.26 27.30 26.85 27.04 29,704,956 -0.08(-0.28%)
Sep 02, 2021 27.38 27.69 27.01 27.11 30,042,190 -0.53(-1.91%)
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.