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 (%)
Feb 26, 2021	24.83	24.83	23.57	23.64	60,422,788	-0.83(-3.39%)
Feb 25, 2021	25.71	25.79	24.33	24.47	59,667,868	-1.27(-4.92%)
Feb 24, 2021	25.46	25.77	25.36	25.74	33,331,094	+0.26(+1.02%)
Feb 23, 2021	25.10	25.59	24.82	25.48	41,265,024	+0.67(+2.72%)
Feb 22, 2021	24.46	25.31	24.43	24.80	69,750,552	-1.64(-6.19%)
Feb 19, 2021	26.36	26.76	26.23	26.44	38,209,144	+0.07(+0.28%)
Feb 18, 2021	26.67	26.76	26.14	26.37	29,690,774	-0.39(-1.47%)
Feb 17, 2021	26.71	26.90	26.41	26.76	29,487,092	-0.09(-0.33%)
Feb 16, 2021	26.92	27.26	26.61	26.85	28,884,098	+0.15(+0.56%)
Feb 12, 2021	26.37	26.89	26.32	26.70	24,191,894	+0.05(+0.19%)
Feb 11, 2021	26.87	27.02	26.43	26.65	34,528,060	+0.19(+0.73%)
Feb 10, 2021	26.50	26.65	26.21	26.45	27,994,356	-0.23(-0.86%)
Feb 09, 2021	26.28	26.88	26.18	26.68	34,273,836	-0.19(-0.72%)
Feb 08, 2021	26.74	27.31	26.60	26.88	30,743,792	+0.03(+0.11%)
Feb 05, 2021	26.79	27.17	26.68	26.85	36,163,552	+0.56(+2.11%)
Feb 04, 2021	26.68	26.74	26.24	26.29	26,067,462	-0.41(-1.53%)
Feb 03, 2021	26.79	27.00	26.42	26.70	34,321,296	+0.26(+0.98%)
Feb 02, 2021	26.72	26.81	26.21	26.44	39,780,896	+0.56(+2.18%)

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.