Indicators

Brazil Ishares MSCI ETF (NY: EWZ )

27.30 +0.06 (+0.22%)

Streaming Delayed Price Updated: 3:50 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	34.02	34.05	33.70	33.84	9,740,757	-0.15(-0.43%)
Dec 28, 2023	34.05	34.18	33.86	33.99	19,007,374	-0.15(-0.45%)
Dec 27, 2023	34.01	34.21	33.92	34.14	19,297,850	+0.12(+0.34%)
Dec 26, 2023	33.86	34.09	33.77	34.03	16,509,268	+0.51(+1.53%)
Dec 22, 2023	33.42	33.72	33.38	33.51	16,543,296	+0.28(+0.84%)
Dec 21, 2023	33.19	33.38	32.98	33.23	19,698,746	+0.53(+1.63%)
Dec 20, 2023	33.25	33.28	32.66	32.70	30,774,744	-0.64(-1.91%)
Dec 19, 2023	33.25	33.41	33.16	33.34	39,488,524	+0.44(+1.34%)
Dec 18, 2023	32.53	32.99	32.51	32.90	21,206,390	+0.56(+1.73%)
Dec 15, 2023	32.72	32.72	32.29	32.34	44,151,348	-0.44(-1.34%)
Dec 14, 2023	32.71	33.06	32.61	32.78	41,368,764	+0.39(+1.21%)
Dec 13, 2023	31.40	32.39	31.20	32.38	41,480,708	+1.14(+3.65%)
Dec 12, 2023	31.48	31.48	31.09	31.24	18,536,138	-0.32(-1.01%)
Dec 11, 2023	31.44	31.59	31.37	31.56	13,218,372	-0.08(-0.27%)
Dec 08, 2023	31.30	31.81	31.29	31.65	14,303,667	+0.23(+0.74%)
Dec 07, 2023	31.61	31.69	31.31	31.41	15,306,387	-0.04(-0.12%)
Dec 06, 2023	31.86	31.86	31.40	31.45	13,596,008	-0.09(-0.30%)
Dec 05, 2023	31.36	31.70	31.23	31.54	16,492,055	+0.08(+0.27%)
Dec 04, 2023	31.83	31.92	31.38	31.46	20,135,448	-0.72(-2.24%)

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.