Indicators

Brazil Ishares MSCI ETF (NY: EWZ )

27.29 +0.05 (+0.18%)

Official Closing Price Updated: 6:30 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	31.23	31.40	31.40	31.38	18,982,048	-0.09(-0.28%)
Mar 27, 2024	31.09	31.50	31.06	31.47	22,724,190	+0.24(+0.77%)
Mar 26, 2024	31.17	31.29	31.10	31.23	16,769,464	+0.01(+0.03%)
Mar 25, 2024	31.14	31.27	31.12	31.22	10,773,758	+0.12(+0.37%)
Mar 22, 2024	31.22	31.34	31.04	31.10	16,792,682	-0.41(-1.29%)
Mar 21, 2024	31.78	31.78	31.48	31.51	16,051,829	-0.26(-0.82%)
Mar 20, 2024	31.15	31.81	31.06	31.77	24,187,314	+0.72(+2.31%)
Mar 19, 2024	30.97	31.31	30.89	31.05	21,781,400	+0.09(+0.28%)
Mar 18, 2024	31.34	31.34	30.75	30.97	31,490,948	-0.10(-0.31%)
Mar 15, 2024	31.22	31.30	31.01	31.06	18,972,774	-0.30(-0.96%)
Mar 14, 2024	31.61	31.62	31.20	31.36	19,350,384	-0.27(-0.86%)
Mar 13, 2024	31.45	31.72	31.42	31.64	20,909,154	+0.13(+0.40%)
Mar 12, 2024	31.31	31.64	31.14	31.51	21,729,334	+0.42(+1.34%)
Mar 11, 2024	30.98	31.38	30.98	31.09	21,965,726	-0.20(-0.65%)
Mar 08, 2024	31.12	31.42	31.04	31.30	33,211,410	-0.75(-2.33%)
Mar 07, 2024	32.08	32.10	31.90	32.04	10,877,335	-0.05(-0.15%)
Mar 06, 2024	32.16	32.25	31.98	32.09	14,519,492	+0.29(+0.91%)
Mar 05, 2024	31.89	32.07	31.72	31.80	18,132,672	-0.14(-0.42%)
Mar 04, 2024	32.01	32.10	31.89	31.94	12,747,875	-0.20(-0.63%)

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.