Skip to main content

Brazil Ishares MSCI ETF (NY: EWZ )

26.98 -0.29 (-1.06%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 26.77 26.85 26.29 26.35 48,973,932 -0.73(-2.68%)
Apr 29, 2021 27.20 27.20 26.77 27.08 33,225,060 -0.07(-0.25%)
Apr 28, 2021 26.65 27.22 26.60 27.14 40,759,628 +0.88(+3.36%)
Apr 27, 2021 26.48 26.71 26.18 26.26 28,538,208 -0.27(-1.01%)
Apr 26, 2021 26.61 26.64 26.30 26.53 36,149,996 +0.19(+0.73%)
Apr 23, 2021 26.40 26.57 26.09 26.34 33,885,844 +0.10(+0.40%)
Apr 22, 2021 26.36 26.39 25.97 26.23 43,358,236 +0.22(+0.85%)
Apr 21, 2021 25.82 26.08 25.57 26.01 22,417,746 +0.06(+0.23%)
Apr 20, 2021 26.20 26.32 25.83 25.95 38,991,200 -0.19(-0.71%)
Apr 19, 2021 25.85 26.43 25.82 26.14 53,298,340 +0.16(+0.60%)
Apr 16, 2021 25.56 26.12 25.44 25.98 46,022,008 +0.24(+0.95%)
Apr 15, 2021 25.91 25.96 25.61 25.74 49,740,080 +0.29(+1.14%)
Apr 14, 2021 25.02 25.59 25.02 25.45 38,363,304 +0.51(+2.05%)
Apr 13, 2021 24.67 25.29 24.63 24.93 30,435,688 +0.10(+0.39%)
Apr 12, 2021 25.15 25.20 24.68 24.84 25,717,508 -0.03(-0.12%)
Apr 09, 2021 25.07 25.19 24.81 24.87 37,834,384 -0.58(-2.27%)
Apr 08, 2021 25.31 25.68 25.11 25.45 34,679,180 +0.46(+1.84%)
Apr 07, 2021 25.36 25.51 24.91 24.99 37,947,708 -0.17(-0.68%)
Apr 06, 2021 24.99 25.42 24.94 25.16 34,036,536 +0.27(+1.10%)
Apr 05, 2021 24.83 24.96 24.70 24.88 30,644,724 +0.71(+2.94%)
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.