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 (%)
Aug 31, 2022 26.00 26.41 25.82 25.85 30,781,656 -0.59(-2.24%)
Aug 30, 2022 27.28 27.31 26.34 26.44 29,609,474 -0.91(-3.31%)
Aug 29, 2022 27.06 27.71 27.06 27.35 29,032,898 +0.24(+0.87%)
Aug 26, 2022 27.33 27.52 26.87 27.11 26,523,532 -0.17(-0.62%)
Aug 25, 2022 27.22 27.34 27.00 27.28 17,483,250 +0.13(+0.47%)
Aug 24, 2022 27.07 27.48 27.02 27.16 18,209,492 -0.03(-0.12%)
Aug 23, 2022 26.55 27.24 26.55 27.19 35,747,204 +0.96(+3.65%)
Aug 22, 2022 26.06 26.40 25.88 26.23 30,701,778 -0.17(-0.64%)
Aug 19, 2022 26.57 26.61 26.20 26.40 27,808,882 -0.58(-2.17%)
Aug 18, 2022 27.05 27.11 26.66 26.99 19,115,006 +0.08(+0.28%)
Aug 17, 2022 26.55 27.12 26.49 26.91 22,392,974 -0.11(-0.41%)
Aug 16, 2022 26.94 27.11 26.77 27.02 20,519,080 -0.10(-0.37%)
Aug 15, 2022 26.63 27.21 26.56 27.12 16,961,756 +0.03(+0.09%)
Aug 12, 2022 26.49 27.18 26.44 27.10 29,825,628 +0.97(+3.70%)
Aug 11, 2022 26.78 26.90 26.00 26.13 30,727,546 -0.47(-1.78%)
Aug 10, 2022 26.70 26.80 26.39 26.61 29,803,028 +0.58(+2.25%)
Aug 09, 2022 26.13 26.25 25.77 26.02 20,924,630 +0.04(+0.16%)
Aug 08, 2022 25.78 26.06 25.65 25.98 41,509,500 +0.78(+3.09%)
Aug 05, 2022 24.57 25.31 24.54 25.20 25,306,990 +0.37(+1.50%)
Aug 04, 2022 24.53 24.95 24.45 24.83 31,320,318 +0.69(+2.84%)
Aug 03, 2022 24.11 24.26 23.78 24.14 22,167,046 +0.03(+0.11%)
Aug 02, 2022 24.14 24.37 23.87 24.11 25,261,652 -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.