Indicators

Brazil Ishares MSCI ETF (NY: EWZ )

29.80 +0.08 (+0.25%)

Streaming Delayed Price Updated: 2:28 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2024	27.47	27.58	27.14	27.33	28,218,136	-0.41(-1.48%)
Jun 27, 2024	27.63	27.82	27.35	27.74	30,096,500	+0.38(+1.39%)
Jun 26, 2024	27.15	27.37	27.05	27.36	21,866,684	-0.24(-0.87%)
Jun 25, 2024	27.80	27.89	27.56	27.60	16,579,726	-0.39(-1.39%)
Jun 24, 2024	27.86	28.09	27.82	27.99	23,639,816	+0.53(+1.93%)
Jun 21, 2024	27.25	27.54	27.24	27.46	22,320,628	+0.32(+1.18%)
Jun 20, 2024	27.41	27.68	27.05	27.14	28,756,986	+0.08(+0.30%)
Jun 18, 2024	26.99	27.35	26.97	27.06	27,087,768	+0.08(+0.30%)
Jun 17, 2024	26.94	27.14	26.84	26.98	18,976,880	-0.29(-1.06%)
Jun 14, 2024	27.08	27.52	27.05	27.27	22,804,508	-0.02(-0.07%)
Jun 13, 2024	27.21	27.43	26.97	27.29	28,689,872	+0.05(+0.18%)
Jun 12, 2024	27.72	27.78	27.07	27.24	43,669,568	-0.61(-2.19%)
Jun 11, 2024	27.84	27.99	27.66	27.85	26,012,990	+0.15(+0.56%)
Jun 10, 2024	27.54	27.79	27.49	27.70	28,625,624	-0.15(-0.52%)
Jun 07, 2024	28.43	28.51	27.80	27.84	39,193,584	-0.98(-3.39%)
Jun 06, 2024	28.52	28.87	28.49	28.82	32,275,988	+0.60(+2.13%)
Jun 05, 2024	28.36	28.45	28.11	28.22	22,060,420	-0.10(-0.34%)
Jun 04, 2024	28.19	28.35	28.12	28.32	33,627,356	-0.32(-1.12%)

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.