Skip to main content

Brazil Ishares MSCI ETF (NY: EWZ )

26.98 -0.29 (-1.06%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 26.40 26.45 25.96 26.09 33,693,768 -0.09(-0.35%)
May 05, 2023 25.50 26.28 25.38 26.18 38,413,576 +0.99(+3.94%)
May 04, 2023 25.37 25.44 24.76 25.19 31,026,836 +0.07(+0.29%)
May 03, 2023 24.97 25.29 24.82 25.11 19,064,642 +0.24(+0.95%)
May 02, 2023 25.41 25.48 24.76 24.88 25,211,414 -0.65(-2.53%)
May 01, 2023 25.68 25.80 25.41 25.52 11,232,541 -0.21(-0.81%)
Apr 28, 2023 25.35 25.79 25.25 25.73 25,519,836 +0.25(+0.96%)
Apr 27, 2023 25.25 25.50 25.13 25.49 23,744,132 +0.51(+2.04%)
Apr 26, 2023 25.19 25.27 24.95 24.98 30,381,840 -0.15(-0.62%)
Apr 25, 2023 25.23 25.28 24.96 25.13 28,062,780 -0.36(-1.43%)
Apr 24, 2023 25.31 25.63 25.12 25.50 22,316,686 +0.28(+1.12%)
Apr 21, 2023 25.42 25.42 24.99 25.21 18,792,950 -0.26(-1.04%)
Apr 20, 2023 25.32 25.72 25.30 25.48 25,550,240 +0.20(+0.79%)
Apr 19, 2023 25.76 25.76 25.23 25.28 38,620,916 -1.13(-4.27%)
Apr 18, 2023 26.15 26.51 26.06 26.41 24,586,076 -0.18(-0.68%)
Apr 17, 2023 26.72 26.78 26.41 26.59 18,791,972 -0.14(-0.51%)
Apr 14, 2023 26.14 26.78 26.11 26.72 30,010,280 +0.04(+0.14%)
Apr 13, 2023 26.68 26.99 26.63 26.69 23,284,866 -0.06(-0.24%)
Apr 12, 2023 26.75 27.18 26.56 26.75 39,285,100 +0.54(+2.05%)
Apr 11, 2023 25.84 26.34 25.79 26.21 39,984,360 +1.32(+5.30%)
Apr 10, 2023 24.80 24.92 24.74 24.89 17,641,306 +0.24(+0.96%)
Apr 06, 2023 24.77 24.77 24.51 24.66 23,128,664 -0.11(-0.44%)
Apr 05, 2023 24.89 25.01 24.47 24.77 26,163,600 -0.10(-0.40%)
Apr 04, 2023 25.05 25.21 24.74 24.87 23,880,968 +0.03(+0.11%)
Apr 03, 2023 24.62 24.87 24.61 24.84 21,420,302 -0.08(-0.33%)
Mar 31, 2023 25.31 25.40 24.74 24.92 41,716,460 -0.26(-1.05%)
Mar 30, 2023 25.30 25.32 24.66 25.19 44,817,940 +0.60(+2.44%)
Mar 29, 2023 24.37 24.74 24.12 24.59 33,380,674 +0.30(+1.24%)
Mar 28, 2023 24.06 24.46 24.03 24.28 27,509,556 +0.55(+2.30%)
Mar 27, 2023 23.57 23.79 23.47 23.74 23,921,196 +0.37(+1.60%)
Mar 24, 2023 22.96 23.51 22.83 23.37 29,591,432 +0.37(+1.62%)
Mar 23, 2023 23.91 23.99 22.76 22.99 41,893,868 -0.76(-3.22%)
Mar 22, 2023 23.77 24.28 23.60 23.76 32,971,068 -0.14(-0.57%)
Mar 21, 2023 23.99 24.03 23.81 23.89 26,713,962 +0.05(+0.23%)
Mar 20, 2023 24.03 24.11 23.75 23.84 22,817,130 -0.17(-0.72%)
Mar 17, 2023 24.13 24.16 23.80 24.01 23,887,156 -0.43(-1.75%)
Mar 16, 2023 23.98 24.48 23.84 24.44 34,527,588 +0.50(+2.09%)
Mar 15, 2023 23.68 24.04 23.41 23.94 35,127,680 -0.32(-1.31%)
Mar 14, 2023 24.54 24.68 24.13 24.26 20,060,312 +0.05(+0.19%)
Mar 13, 2023 24.18 24.69 24.04 24.21 40,754,592 -0.38(-1.55%)
Mar 10, 2023 24.77 25.15 24.46 24.59 43,075,684 -0.63(-2.49%)
Mar 09, 2023 25.66 25.79 25.16 25.22 32,845,650 -0.44(-1.70%)
Mar 08, 2023 25.38 25.86 25.37 25.66 34,253,676 +0.77(+3.11%)
Mar 07, 2023 25.08 25.12 24.66 24.89 24,441,164 -0.31(-1.23%)
Mar 06, 2023 24.62 25.27 24.57 25.20 25,940,514 +0.39(+1.58%)
Mar 03, 2023 24.69 24.91 24.68 24.80 23,771,774 +0.17(+0.70%)
Mar 02, 2023 24.81 25.02 24.59 24.63 26,099,712 -0.39(-1.56%)
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.