Brazil Ishares MSCI ETF (NY: EWZ )

27.27 -0.02 (-0.07%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 27.46 27.62 27.30 27.62 22,567,896 +0.63(+2.33%)
Jan 30, 2023 27.20 27.32 26.94 26.99 13,799,622 -0.15(-0.57%)
Jan 27, 2023 27.46 27.51 27.05 27.14 18,707,398 -0.70(-2.52%)
Jan 26, 2023 27.72 27.85 27.45 27.84 35,502,032 +0.10(+0.36%)
Jan 25, 2023 27.08 27.77 26.98 27.74 20,332,582 +0.69(+2.56%)
Jan 24, 2023 26.86 27.14 26.67 27.05 17,783,370 +0.49(+1.85%)
Jan 23, 2023 26.54 26.96 26.43 26.56 17,537,860 +0.00(+0.00%)
Jan 20, 2023 26.50 26.73 26.40 26.56 18,923,606 -0.31(-1.15%)
Jan 19, 2023 26.66 27.03 26.32 26.87 32,111,166 +0.14(+0.51%)
Jan 18, 2023 27.43 27.50 26.72 26.73 25,277,644 -0.21(-0.78%)
Jan 17, 2023 26.58 27.00 26.53 26.94 21,635,426 +0.08(+0.30%)
Jan 13, 2023 26.69 27.01 26.67 26.86 16,540,920 -0.20(-0.74%)
Jan 12, 2023 26.74 27.35 26.36 27.06 27,526,528 +0.23(+0.85%)
Jan 11, 2023 26.41 26.85 26.27 26.83 27,472,642 +0.60(+2.29%)
Jan 10, 2023 25.89 26.39 25.67 26.23 23,970,398 +0.66(+2.60%)
Jan 09, 2023 25.34 25.88 25.23 25.57 31,418,040 -0.19(-0.74%)
Jan 06, 2023 25.40 25.78 25.13 25.76 28,994,238 +0.96(+3.85%)
Jan 05, 2023 24.22 24.89 24.19 24.80 35,652,972 +0.83(+3.45%)
Jan 04, 2023 23.58 24.05 23.43 23.98 32,792,240 +0.41(+1.74%)
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.