Indicators

Brazil Ishares MSCI ETF (NY: EWZ )

27.24 -0.61 (-2.19%)

Official Closing Price Updated: 8:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	25.68	25.84	25.22	25.34	47,823,068	-0.96(-3.66%)
Jan 28, 2021	26.02	26.45	25.88	26.30	36,258,828	+0.51(+1.98%)
Jan 27, 2021	26.11	26.42	25.58	25.79	43,942,576	-0.44(-1.67%)
Jan 26, 2021	26.51	26.75	26.14	26.22	45,641,396	+0.64(+2.52%)
Jan 25, 2021	25.88	25.89	25.24	25.58	31,631,172	-0.39(-1.48%)
Jan 22, 2021	26.04	26.20	25.65	25.96	53,994,252	-0.70(-2.61%)
Jan 21, 2021	27.16	27.18	26.35	26.66	40,786,984	-0.50(-1.85%)
Jan 20, 2021	27.51	27.57	26.98	27.17	30,307,404	-0.01(-0.05%)
Jan 19, 2021	27.50	27.57	26.94	27.18	32,710,414	-0.16(-0.57%)
Jan 15, 2021	27.75	27.99	27.32	27.34	46,572,608	-1.27(-4.45%)
Jan 14, 2021	27.99	28.77	27.89	28.61	45,542,832	+0.96(+3.46%)
Jan 13, 2021	27.86	27.94	27.39	27.65	39,361,092	-0.56(-1.97%)
Jan 12, 2021	27.20	28.23	27.15	28.21	53,643,292	+1.23(+4.56%)
Jan 11, 2021	27.28	27.47	26.91	26.98	35,153,200	-0.96(-3.42%)
Jan 08, 2021	27.97	28.15	27.42	27.94	53,000,740	+0.40(+1.45%)
Jan 07, 2021	27.42	27.57	27.09	27.54	35,730,672	+0.39(+1.45%)
Jan 06, 2021	26.97	27.81	26.79	27.14	55,374,148	-0.11(-0.41%)
Jan 05, 2021	26.51	27.44	26.51	27.25	36,019,820	+0.16(+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.