Skip to main content

Brazil Ishares MSCI ETF (NY: EWZ )

31.00 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 25, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2023 31.02 31.04 30.89 31.00 20,674,976 -0.17(-0.55%)
Sep 22, 2023 31.37 31.57 31.17 31.17 17,867,782 -0.03(-0.10%)
Sep 21, 2023 31.46 31.61 31.17 31.20 24,687,068 -1.09(-3.38%)
Sep 20, 2023 32.33 32.70 32.26 32.29 24,732,048 +0.25(+0.78%)
Sep 19, 2023 32.32 32.34 31.99 32.04 13,709,716 -0.22(-0.68%)
Sep 18, 2023 32.60 32.64 32.21 32.26 18,290,682 +0.00(+0.00%)
Sep 15, 2023 32.47 32.53 32.22 32.26 19,297,582 -0.14(-0.43%)
Sep 14, 2023 32.11 32.49 32.08 32.40 23,393,736 +0.60(+1.89%)
Sep 13, 2023 31.64 32.17 31.64 31.80 35,000,920 +0.35(+1.11%)
Sep 12, 2023 31.15 31.61 31.15 31.45 21,249,398 +0.12(+0.38%)
Sep 11, 2023 31.10 31.38 30.95 31.33 22,393,112 +0.75(+2.45%)
Sep 08, 2023 30.61 30.70 30.39 30.58 17,908,184 +0.42(+1.39%)
Sep 07, 2023 30.50 30.55 30.09 30.16 20,219,672 -0.60(-1.95%)
Sep 06, 2023 31.09 31.42 30.71 30.76 16,607,539 -0.40(-1.28%)
Sep 05, 2023 30.99 31.36 30.95 31.16 21,189,186 -0.28(-0.89%)
Sep 01, 2023 31.57 31.67 31.30 31.44 22,478,512 +0.59(+1.91%)
Aug 31, 2023 31.41 31.43 30.85 30.85 30,592,044 -0.98(-3.08%)
Aug 30, 2023 32.13 32.17 31.77 31.83 15,720,651 -0.31(-0.96%)
Aug 29, 2023 31.71 32.22 31.58 32.14 18,879,412 +0.45(+1.42%)
Aug 28, 2023 31.28 31.74 31.12 31.69 14,923,747 +0.38(+1.21%)
Aug 25, 2023 31.44 31.56 31.06 31.31 21,486,290 -0.27(-0.85%)
Aug 24, 2023 31.75 32.01 31.48 31.58 14,907,284 -0.34(-1.07%)
Aug 23, 2023 31.29 32.02 31.20 31.92 26,477,208 +1.03(+3.33%)
Aug 22, 2023 30.80 30.98 30.54 30.89 26,132,716 +0.67(+2.22%)
Aug 21, 2023 30.34 30.37 30.08 30.22 22,224,772 -0.32(-1.05%)
Aug 18, 2023 30.22 30.70 30.17 30.54 22,258,444 +0.22(+0.73%)
Aug 17, 2023 30.83 30.93 30.30 30.32 18,736,720 -0.20(-0.66%)
Aug 16, 2023 30.70 31.11 30.47 30.52 42,657,776 -0.10(-0.33%)
Aug 15, 2023 30.98 31.00 30.58 30.62 24,338,240 -0.32(-1.03%)
Aug 14, 2023 31.15 31.22 30.84 30.94 23,788,684 -0.63(-2.00%)
Aug 11, 2023 31.80 32.01 31.46 31.57 20,121,302 -0.22(-0.69%)
Aug 10, 2023 32.04 32.35 31.76 31.79 17,781,150 +0.15(+0.47%)
Aug 09, 2023 31.76 31.88 31.49 31.64 15,994,960 -0.25(-0.78%)
Aug 08, 2023 31.51 32.05 31.35 31.89 15,649,414 -0.13(-0.41%)
Aug 07, 2023 32.09 32.10 31.77 32.02 15,341,888 -0.04(-0.12%)
Aug 04, 2023 32.53 32.85 32.04 32.06 30,396,400 -0.23(-0.71%)
Aug 03, 2023 32.80 33.03 32.27 32.29 27,965,824 -0.68(-2.06%)
Aug 02, 2023 33.10 33.14 32.61 32.97 18,978,304 -0.25(-0.75%)
Aug 01, 2023 33.30 33.54 32.95 33.22 22,414,822 -0.65(-1.92%)
Jul 31, 2023 33.65 33.89 33.62 33.87 16,581,857 +0.48(+1.44%)
Jul 28, 2023 33.40 33.49 33.22 33.39 16,885,116 +0.31(+0.94%)
Jul 27, 2023 33.93 33.96 33.07 33.08 27,376,938 -1.03(-3.02%)
Jul 26, 2023 33.79 34.18 33.69 34.11 25,016,708 +0.29(+0.86%)
Jul 25, 2023 33.98 34.08 33.73 33.82 18,382,128 +0.13(+0.39%)
Jul 24, 2023 33.21 33.88 33.07 33.69 27,538,988 +0.67(+2.03%)
Jul 21, 2023 32.88 33.22 32.81 33.02 29,081,460 +0.70(+2.17%)
Jul 20, 2023 32.44 32.51 32.12 32.32 18,759,230 +0.05(+0.15%)
Jul 19, 2023 32.04 32.38 31.86 32.27 20,569,164 +0.06(+0.19%)
Jul 18, 2023 32.14 32.47 31.97 32.21 22,284,040 -0.12(-0.37%)
Jul 17, 2023 31.81 32.34 31.58 32.33 20,567,060 +0.08(+0.25%)
Jul 14, 2023 32.51 32.59 32.13 32.25 22,484,428 -0.42(-1.29%)
Jul 13, 2023 32.49 32.79 32.43 32.67 26,811,996 +0.65(+2.03%)
Jul 12, 2023 32.27 32.55 32.01 32.02 29,777,188 +0.32(+1.01%)
Jul 11, 2023 31.07 31.75 30.83 31.70 22,390,332 +0.03(+0.09%)
Jul 10, 2023 31.83 31.98 31.61 31.67 19,352,438 -0.35(-1.09%)
Jul 07, 2023 31.75 32.30 31.75 32.02 21,820,516 +0.76(+2.43%)
Jul 06, 2023 31.78 32.03 31.00 31.26 39,115,912 -1.09(-3.37%)
Jul 05, 2023 32.24 32.58 32.11 32.35 22,163,906 -0.48(-1.46%)
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.