Skip to main content

Brazil Ishares MSCI ETF (NY: EWZ )

26.98 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 26.06 26.47 25.88 25.91 30,710,244 -0.59(-2.24%)
Aug 30, 2022 27.35 27.37 26.40 26.51 29,540,782 -0.91(-3.31%)
Aug 29, 2022 27.13 27.78 27.13 27.41 28,965,542 +0.24(+0.87%)
Aug 26, 2022 27.40 27.58 26.93 27.18 26,461,998 -0.17(-0.62%)
Aug 25, 2022 27.28 27.41 27.07 27.35 17,442,690 +0.13(+0.47%)
Aug 24, 2022 27.13 27.54 27.08 27.22 18,167,246 -0.03(-0.12%)
Aug 23, 2022 26.62 27.30 26.62 27.25 35,664,272 +0.96(+3.65%)
Aug 22, 2022 26.12 26.46 25.94 26.29 30,630,552 -0.17(-0.64%)
Aug 19, 2022 26.63 26.67 26.26 26.46 27,744,366 -0.59(-2.17%)
Aug 18, 2022 27.12 27.18 26.73 27.05 19,070,660 +0.08(+0.28%)
Aug 17, 2022 26.61 27.19 26.55 26.97 22,341,024 -0.11(-0.41%)
Aug 16, 2022 27.01 27.17 26.83 27.08 20,471,476 -0.10(-0.37%)
Aug 15, 2022 26.69 27.28 26.62 27.19 16,922,406 +0.03(+0.09%)
Aug 12, 2022 26.55 27.24 26.50 27.16 29,756,436 +0.97(+3.70%)
Aug 11, 2022 26.85 26.96 26.06 26.19 30,656,260 -0.48(-1.78%)
Aug 10, 2022 26.76 26.87 26.45 26.67 29,733,886 +0.59(+2.25%)
Aug 09, 2022 26.19 26.31 25.83 26.08 20,876,086 +0.04(+0.16%)
Aug 08, 2022 25.84 26.12 25.71 26.04 41,413,200 +0.78(+3.09%)
Aug 05, 2022 24.63 25.37 24.60 25.26 25,248,278 +0.37(+1.50%)
Aug 04, 2022 24.59 25.01 24.51 24.88 31,247,658 +0.69(+2.84%)
Aug 03, 2022 24.16 24.32 23.83 24.20 22,115,620 +0.03(+0.11%)
Aug 02, 2022 24.20 24.43 23.92 24.17 25,203,046 -0.17(-0.70%)
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.