Brazil Ishares MSCI ETF (NY: EWZ )

30.11 +0.08 (+0.27%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2021 27.44 27.93 27.40 27.64 24,513,876 +0.19(+0.69%)
Aug 31, 2021 27.91 28.02 27.31 27.45 29,597,968 -0.23(-0.84%)
Aug 30, 2021 27.68 27.85 27.43 27.68 19,818,198 -0.20(-0.73%)
Aug 27, 2021 27.35 27.90 27.21 27.89 24,644,182 +0.74(+2.72%)
Aug 26, 2021 27.51 27.67 27.06 27.15 29,615,158 -0.63(-2.28%)
Aug 25, 2021 27.28 27.81 27.10 27.78 28,609,490 +0.41(+1.52%)
Aug 24, 2021 26.76 27.55 26.76 27.37 41,570,904 +1.14(+4.34%)
Aug 23, 2021 26.37 26.39 26.05 26.23 29,214,016 -0.06(-0.23%)
Aug 20, 2021 25.63 26.40 25.57 26.29 62,561,808 +0.30(+1.16%)
Aug 19, 2021 25.67 26.24 25.53 25.99 39,285,100 -0.29(-1.12%)
Aug 18, 2021 26.77 27.07 26.21 26.28 51,260,108 -0.84(-3.11%)
Aug 17, 2021 27.20 27.57 26.62 27.13 34,208,368 -0.24(-0.88%)
Aug 16, 2021 27.74 27.78 27.31 27.37 23,766,066 -0.53(-1.89%)
Aug 13, 2021 27.81 28.08 27.48 27.90 27,725,620 +0.11(+0.41%)
Aug 12, 2021 28.04 28.25 27.77 27.78 28,803,882 -0.51(-1.81%)
Aug 11, 2021 28.28 28.47 27.90 28.30 28,178,168 -0.05(-0.19%)
Aug 10, 2021 28.30 28.63 28.14 28.35 25,349,304 +0.11(+0.37%)
Aug 09, 2021 28.30 28.57 27.84 28.24 31,291,950 -0.09(-0.32%)
Aug 06, 2021 28.36 28.52 27.89 28.33 26,907,386 +0.20(+0.72%)
Aug 05, 2021 28.92 29.12 28.01 28.13 46,368,184 -0.26(-0.90%)
Aug 04, 2021 28.60 28.79 27.92 28.39 31,582,378 -0.36(-1.26%)
Aug 03, 2021 28.20 28.84 27.69 28.75 35,726,984 +0.08(+0.26%)
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.