Indicators

Brazil Ishares MSCI ETF (NY: EWZ )

26.98 -0.29 (-1.06%)

Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	27.72	27.85	26.43	26.52	52,000,192	-0.54(-2.00%)
Apr 28, 2022	26.66	27.21	26.27	27.06	35,755,060	+0.35(+1.30%)
Apr 27, 2022	26.58	27.03	26.43	26.71	37,754,452	+0.35(+1.32%)
Apr 26, 2022	27.03	27.05	26.31	26.36	45,875,956	-1.22(-4.43%)
Apr 25, 2022	27.47	27.80	26.88	27.58	52,940,020	-0.53(-1.90%)
Apr 22, 2022	29.15	29.17	27.92	28.12	55,054,524	-1.27(-4.32%)
Apr 21, 2022	30.21	30.29	29.15	29.39	36,166,116	-0.79(-2.63%)
Apr 20, 2022	30.06	30.21	29.85	30.18	28,257,478	+0.10(+0.32%)
Apr 19, 2022	30.04	30.30	29.74	30.08	23,342,204	-0.25(-0.83%)
Apr 18, 2022	30.25	30.46	30.10	30.34	18,470,900	+0.20(+0.67%)
Apr 14, 2022	30.19	30.24	29.90	30.13	34,268,300	-0.29(-0.96%)
Apr 13, 2022	30.28	30.73	30.25	30.42	28,602,838	+0.04(+0.13%)
Apr 12, 2022	31.10	31.15	30.29	30.38	32,710,536	-0.04(-0.13%)
Apr 11, 2022	30.55	30.60	30.29	30.42	21,873,628	-0.21(-0.69%)
Apr 08, 2022	30.37	30.74	29.97	30.63	26,250,558	+0.07(+0.24%)
Apr 07, 2022	30.38	30.74	30.08	30.56	30,595,448	+0.08(+0.27%)
Apr 06, 2022	30.66	30.80	30.15	30.48	54,594,148	-0.53(-1.70%)
Apr 05, 2022	31.74	31.99	30.94	31.01	37,727,344	-0.97(-3.04%)
Apr 04, 2022	31.96	32.03	31.72	31.98	26,050,638	+0.31(+0.97%)

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.