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 (%)
Jun 14, 2024 27.08 27.52 27.05 27.27 22,804,508 -0.02(-0.07%)
Jun 13, 2024 27.21 27.43 26.97 27.29 28,689,872 +0.05(+0.18%)
Jun 12, 2024 27.72 27.78 27.07 27.24 43,669,568 -0.61(-2.19%)
Jun 11, 2024 27.84 27.99 27.66 27.85 26,012,990 +0.15(+0.56%)
Jun 10, 2024 27.54 27.79 27.49 27.70 28,625,990 -0.15(-0.52%)
Jun 07, 2024 28.43 28.51 27.80 27.84 39,194,088 -0.98(-3.39%)
Jun 06, 2024 28.52 28.87 28.49 28.82 32,276,402 +0.60(+2.13%)
Jun 05, 2024 28.36 28.45 28.11 28.22 22,060,702 -0.10(-0.34%)
Jun 04, 2024 28.19 28.35 28.12 28.32 33,627,788 -0.32(-1.12%)
Jun 03, 2024 28.50 28.83 28.33 28.63 19,910,882 -0.02(-0.07%)
May 31, 2024 28.80 28.85 28.49 28.65 20,883,774 -0.42(-1.43%)
May 30, 2024 28.90 29.20 28.79 29.07 15,180,165 +0.15(+0.50%)
May 29, 2024 28.93 29.06 28.84 28.93 20,011,402 -0.50(-1.71%)
May 28, 2024 29.78 29.82 29.32 29.43 19,338,378 -0.03(-0.10%)
May 24, 2024 29.75 29.81 29.38 29.46 20,783,788 -0.20(-0.69%)
May 23, 2024 29.93 30.00 29.54 29.66 15,267,520 -0.22(-0.74%)
May 22, 2024 30.06 30.11 29.80 29.88 24,125,098 -0.55(-1.81%)
May 21, 2024 30.66 30.73 30.32 30.44 17,247,382 -0.21(-0.69%)
May 20, 2024 30.53 30.91 30.44 30.65 15,515,936 -0.09(-0.28%)
May 17, 2024 30.65 30.78 30.50 30.74 13,809,996 +0.05(+0.16%)
May 16, 2024 30.80 30.84 30.55 30.69 15,541,737 +0.07(+0.22%)
May 15, 2024 30.47 30.72 30.20 30.62 33,335,274 -0.33(-1.06%)
May 14, 2024 30.76 31.02 30.71 30.95 15,036,616 +0.18(+0.60%)
May 13, 2024 30.85 31.05 30.61 30.76 14,037,415 +0.16(+0.54%)
May 10, 2024 30.99 31.03 30.57 30.60 10,873,108 -0.23(-0.75%)
May 09, 2024 30.55 30.89 30.42 30.83 34,864,376 -0.53(-1.70%)
May 08, 2024 31.01 31.45 31.01 31.36 10,164,913 -0.12(-0.37%)
May 07, 2024 31.54 31.70 31.39 31.48 15,476,541 +0.18(+0.59%)
May 06, 2024 31.22 31.49 31.20 31.30 13,507,795 +0.02(+0.06%)
May 03, 2024 31.41 31.50 31.14 31.28 20,297,266 +0.51(+1.67%)
May 02, 2024 30.69 30.91 30.59 30.76 19,513,808 +0.61(+2.02%)
May 01, 2024 30.11 30.53 29.91 30.15 24,298,300 +0.12(+0.39%)
Apr 30, 2024 30.40 30.48 30.00 30.04 21,632,788 -0.70(-2.27%)
Apr 29, 2024 30.64 30.82 30.58 30.74 12,985,140 +0.20(+0.67%)
Apr 26, 2024 30.30 30.65 30.27 30.53 17,594,004 +0.71(+2.37%)
Apr 25, 2024 29.60 29.89 29.53 29.83 11,673,330 -0.17(-0.58%)
Apr 24, 2024 30.01 30.05 29.83 30.00 13,905,283 -0.16(-0.55%)
Apr 23, 2024 29.74 30.34 29.63 30.16 20,759,730 +0.15(+0.48%)
Apr 22, 2024 29.61 30.07 29.50 30.02 19,072,438 +0.26(+0.88%)
Apr 19, 2024 29.27 29.82 29.27 29.76 29,356,240 +0.61(+2.09%)
Apr 18, 2024 29.37 29.53 28.86 29.15 25,101,620 -0.06(-0.20%)
Apr 17, 2024 29.37 29.46 28.91 29.21 26,501,370 +0.09(+0.30%)
Apr 16, 2024 29.20 29.42 28.94 29.12 35,510,636 -0.71(-2.37%)
Apr 15, 2024 29.92 30.07 29.55 29.83 27,818,784 -0.45(-1.47%)
Apr 12, 2024 30.64 30.69 30.15 30.27 26,231,360 -0.53(-1.73%)
Apr 11, 2024 30.98 31.00 30.73 30.80 20,648,168 -0.25(-0.81%)
Apr 10, 2024 31.36 31.48 30.91 31.05 35,031,292 -0.88(-2.76%)
Apr 09, 2024 31.82 31.95 31.64 31.94 31,570,132 +0.46(+1.45%)
Apr 08, 2024 30.90 31.58 30.90 31.48 20,966,618 +0.69(+2.23%)
Apr 05, 2024 30.96 31.00 30.63 30.79 23,996,280 -0.27(-0.87%)
Apr 04, 2024 31.46 31.86 30.97 31.06 43,969,080 +0.00(+0.00%)
Apr 03, 2024 30.78 31.17 30.49 31.06 26,085,846 +0.08(+0.25%)
Apr 02, 2024 30.82 31.10 30.76 30.99 21,833,106 +0.17(+0.57%)
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.