Skip to main content

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 (%)
Oct 31, 2023 27.53 27.89 27.48 27.83 25,622,096 +0.23(+0.85%)
Oct 30, 2023 28.37 28.42 27.50 27.60 31,799,412 -0.38(-1.37%)
Oct 27, 2023 28.93 28.99 27.89 27.98 45,693,444 -0.52(-1.84%)
Oct 26, 2023 28.04 28.60 27.97 28.50 30,637,354 +0.53(+1.91%)
Oct 25, 2023 28.22 28.28 27.89 27.97 19,045,896 -0.29(-1.03%)
Oct 24, 2023 28.04 28.38 27.91 28.26 28,031,652 +0.39(+1.41%)
Oct 23, 2023 27.76 28.22 27.64 27.87 25,885,374 -0.12(-0.43%)
Oct 20, 2023 28.04 28.12 27.71 27.99 32,505,252 -0.15(-0.53%)
Oct 19, 2023 28.04 28.57 28.03 28.14 23,355,572 -0.01(-0.03%)
Oct 18, 2023 28.46 28.49 28.07 28.15 24,656,856 -0.50(-1.73%)
Oct 17, 2023 28.34 28.99 28.34 28.65 20,499,104 -0.12(-0.42%)
Oct 16, 2023 28.47 28.81 28.42 28.77 19,578,922 +0.50(+1.79%)
Oct 13, 2023 28.59 28.81 28.18 28.26 25,971,700 +0.09(+0.33%)
Oct 12, 2023 28.60 28.61 27.86 28.17 31,361,172 -0.57(-1.98%)
Oct 11, 2023 28.66 28.77 28.42 28.74 25,593,486 +0.12(+0.42%)
Oct 10, 2023 28.15 28.69 28.10 28.62 35,014,876 +0.77(+2.75%)
Oct 09, 2023 27.38 27.91 27.27 27.85 21,517,232 +0.41(+1.50%)
Oct 06, 2023 26.80 27.60 26.57 27.44 35,973,952 +0.23(+0.86%)
Oct 05, 2023 27.32 27.49 26.92 27.21 26,466,142 -0.10(-0.38%)
Oct 04, 2023 27.28 27.56 27.02 27.31 24,011,120 +0.07(+0.24%)
Oct 03, 2023 27.88 28.10 27.18 27.24 37,232,260 -0.87(-3.09%)
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.