Skip to main content

Brazil Ishares MSCI ETF (NY: EWZ )

27.21 -0.39 (-1.41%)
Streaming Delayed Price Updated: 11:42 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 22.37 22.37 21.97 21.98 38,154,564 -0.79(-3.46%)
Aug 28, 2020 22.19 22.77 22.16 22.77 39,014,284 +1.01(+4.64%)
Aug 27, 2020 21.98 21.98 21.46 21.76 35,700,168 +0.15(+0.68%)
Aug 26, 2020 22.29 22.33 21.30 21.61 37,445,380 -0.63(-2.85%)
Aug 25, 2020 22.12 22.31 21.89 22.25 20,827,658 +0.18(+0.84%)
Aug 24, 2020 22.04 22.10 21.87 22.06 18,076,312 +0.21(+0.94%)
Aug 21, 2020 21.81 21.87 21.56 21.86 32,417,356 -0.20(-0.90%)
Aug 20, 2020 21.31 22.18 21.20 22.06 56,028,856 +0.05(+0.23%)
Aug 19, 2020 22.60 22.65 21.98 22.01 37,424,532 -0.63(-2.77%)
Aug 18, 2020 22.61 22.77 22.33 22.63 34,957,816 +0.63(+2.85%)
Aug 17, 2020 22.58 22.68 21.70 22.01 38,383,324 -0.64(-2.83%)
Aug 14, 2020 22.66 22.90 22.49 22.65 28,842,240 -0.02(-0.10%)
Aug 13, 2020 23.13 23.32 22.57 22.67 44,816,112 -0.05(-0.23%)
Aug 12, 2020 22.94 23.00 22.25 22.72 49,266,328 -0.13(-0.55%)
Aug 11, 2020 23.20 23.39 22.81 22.85 36,170,868 -0.13(-0.58%)
Aug 10, 2020 23.27 23.41 22.63 22.98 26,759,108 -0.06(-0.26%)
Aug 07, 2020 23.08 23.35 22.78 23.04 39,573,828 -0.58(-2.47%)
Aug 06, 2020 23.38 23.72 23.28 23.62 24,895,990 +0.10(+0.41%)
Aug 05, 2020 23.73 23.89 23.25 23.52 28,048,304 +0.29(+1.27%)
Aug 04, 2020 23.05 23.43 22.72 23.23 37,128,984 -0.27(-1.13%)
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.