Indicators

Brazil Ishares MSCI ETF (NY: EWZ )

27.27 -0.02 (-0.07%)

Official Closing Price Updated: 6:30 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	24.39	24.85	24.35	24.64	27,473,492	+0.16(+0.66%)
Jul 28, 2022	24.21	24.52	23.78	24.48	37,377,584	+0.69(+2.89%)
Jul 27, 2022	23.26	23.82	23.12	23.79	35,165,320	+0.81(+3.51%)
Jul 26, 2022	23.07	23.28	22.80	22.98	17,372,788	-0.01(-0.04%)
Jul 25, 2022	22.61	23.06	22.53	22.99	24,790,286	+0.87(+3.95%)
Jul 22, 2022	22.44	22.51	21.96	22.12	26,794,120	+0.03(+0.11%)
Jul 21, 2022	21.79	22.11	21.68	22.09	22,244,640	+0.03(+0.12%)
Jul 20, 2022	22.29	22.37	21.93	22.07	25,650,928	-0.23(-1.03%)
Jul 19, 2022	22.18	22.49	22.13	22.29	16,056,960	+0.25(+1.16%)
Jul 18, 2022	22.32	22.59	21.95	22.04	24,035,892	+0.03(+0.12%)
Jul 15, 2022	21.69	22.09	21.47	22.01	18,920,426	+0.30(+1.37%)
Jul 14, 2022	21.73	21.84	21.41	21.72	30,301,218	-0.57(-2.55%)
Jul 13, 2022	22.11	22.68	22.07	22.29	26,070,618	+0.09(+0.42%)
Jul 12, 2022	22.04	22.40	22.01	22.19	26,279,310	-0.26(-1.17%)
Jul 11, 2022	22.73	22.78	22.37	22.46	27,015,276	-0.93(-3.96%)
Jul 08, 2022	23.44	23.48	23.13	23.38	17,044,186	+0.20(+0.84%)
Jul 07, 2022	22.93	23.35	22.92	23.19	27,048,768	+0.80(+3.56%)
Jul 06, 2022	22.49	22.55	21.93	22.39	28,909,162	-0.05(-0.23%)
Jul 05, 2022	22.29	22.47	22.01	22.44	39,659,580	-0.54(-2.36%)

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.