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 (%)
Jul 29, 2022	24.34	24.79	24.29	24.58	27,537,376	+0.16(+0.66%)
Jul 28, 2022	24.15	24.46	23.73	24.42	37,464,500	+0.69(+2.89%)
Jul 27, 2022	23.21	23.77	23.06	23.73	35,247,092	+0.80(+3.51%)
Jul 26, 2022	23.01	23.23	22.75	22.93	17,413,186	-0.01(-0.04%)
Jul 25, 2022	22.56	23.01	22.48	22.94	24,847,932	+0.87(+3.95%)
Jul 22, 2022	22.39	22.46	21.91	22.07	26,856,426	+0.03(+0.12%)
Jul 21, 2022	21.73	22.06	21.63	22.04	22,296,366	+0.03(+0.12%)
Jul 20, 2022	22.23	22.32	21.88	22.01	25,710,574	-0.23(-1.03%)
Jul 19, 2022	22.13	22.43	22.08	22.24	16,094,298	+0.25(+1.16%)
Jul 18, 2022	22.27	22.54	21.90	21.99	24,091,782	+0.03(+0.12%)
Jul 15, 2022	21.64	22.04	21.42	21.96	18,964,422	+0.30(+1.37%)
Jul 14, 2022	21.68	21.79	21.36	21.67	30,371,678	-0.57(-2.55%)
Jul 13, 2022	22.06	22.62	22.02	22.23	26,131,240	+0.09(+0.42%)
Jul 12, 2022	21.99	22.34	21.96	22.14	26,340,418	-0.26(-1.17%)
Jul 11, 2022	22.68	22.73	22.32	22.40	27,078,096	-0.92(-3.96%)
Jul 08, 2022	23.39	23.43	23.07	23.33	17,083,820	+0.19(+0.84%)
Jul 07, 2022	22.88	23.30	22.87	23.13	27,111,664	+0.80(+3.56%)
Jul 06, 2022	22.44	22.50	21.87	22.34	28,976,384	-0.05(-0.23%)
Jul 05, 2022	22.24	22.42	21.96	22.39	39,751,800	-0.54(-2.36%)

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.