Skip to main content

Brazil Ishares MSCI ETF (NY: EWZ )

28.51 +0.15 (+0.53%)
Official Closing Price Updated: 8:00 PM EDT, Oct 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 10, 2024 28.43 28.53 28.30 28.51 11,874,685 +0.15(+0.53%)
Oct 09, 2024 28.52 28.57 28.27 28.36 25,465,432 -0.61(-2.11%)
Oct 08, 2024 28.92 29.07 28.82 28.97 10,923,409 -0.25(-0.86%)
Oct 07, 2024 29.31 29.60 29.13 29.22 11,230,081 -0.19(-0.65%)
Oct 04, 2024 29.17 29.43 29.11 29.41 15,078,013 +0.19(+0.65%)
Oct 03, 2024 29.21 29.30 28.91 29.22 19,314,756 -0.55(-1.85%)
Oct 02, 2024 30.15 30.21 29.71 29.77 19,346,888 +0.26(+0.88%)
Oct 01, 2024 29.61 29.75 29.33 29.51 19,829,816 +0.02(+0.07%)
Sep 30, 2024 29.71 29.76 29.38 29.49 14,547,584 -0.24(-0.81%)
Sep 27, 2024 29.72 29.98 29.71 29.73 12,888,911 +0.01(+0.03%)
Sep 26, 2024 29.85 29.98 29.59 29.72 32,485,688 +0.22(+0.75%)
Sep 25, 2024 29.63 29.82 29.43 29.50 26,105,876 -0.20(-0.67%)
Sep 24, 2024 29.74 29.95 29.57 29.70 21,430,460 +0.71(+2.45%)
Sep 23, 2024 28.90 29.09 28.86 28.99 24,198,492 -0.20(-0.69%)
Sep 20, 2024 29.81 29.89 29.11 29.19 30,275,260 -0.92(-3.06%)
Sep 19, 2024 30.41 30.41 30.04 30.11 16,133,815 +0.08(+0.27%)
Sep 18, 2024 30.12 30.52 29.87 30.03 17,090,288 -0.15(-0.50%)
Sep 17, 2024 29.96 30.18 29.84 30.18 14,696,069 +0.18(+0.60%)
Sep 16, 2024 30.00 30.20 29.92 30.00 10,432,357 +0.35(+1.18%)
Sep 13, 2024 29.59 29.95 29.59 29.65 18,382,608 +0.37(+1.26%)
Sep 12, 2024 29.08 29.30 28.85 29.28 13,803,867 +0.08(+0.27%)
Sep 11, 2024 29.17 29.30 28.86 29.20 12,530,889 +0.19(+0.65%)
Sep 10, 2024 29.30 29.34 28.89 29.01 13,294,128 -0.46(-1.56%)
Sep 09, 2024 29.31 29.59 29.26 29.47 11,447,346 +0.11(+0.37%)
Sep 06, 2024 30.00 30.09 29.23 29.36 23,557,738 -0.59(-1.97%)
Sep 05, 2024 29.71 29.95 29.62 29.95 14,491,316 +0.37(+1.25%)
Sep 04, 2024 29.53 29.82 29.53 29.58 17,619,756 +0.20(+0.68%)
Sep 03, 2024 29.68 29.68 29.33 29.38 23,962,416 -0.49(-1.64%)
Aug 30, 2024 29.26 29.89 29.26 29.87 47,117,256 +0.01(+0.03%)
Aug 29, 2024 29.93 29.97 29.68 29.86 25,898,940 -0.68(-2.23%)
Aug 28, 2024 30.25 30.56 30.19 30.54 12,924,684 -0.11(-0.36%)
Aug 27, 2024 30.62 30.79 30.55 30.65 8,440,021 -0.05(-0.16%)
Aug 26, 2024 30.36 30.83 30.36 30.70 16,533,977 +0.26(+0.85%)
Aug 23, 2024 30.06 30.55 29.91 30.44 20,777,882 +0.68(+2.28%)
Aug 22, 2024 30.09 30.20 29.66 29.76 30,960,416 -0.83(-2.71%)
Aug 21, 2024 30.78 30.84 30.43 30.59 11,199,887 +0.04(+0.13%)
Aug 20, 2024 30.65 30.70 30.44 30.55 16,473,353 -0.38(-1.23%)
Aug 19, 2024 30.50 31.14 30.48 30.93 19,867,448 +0.69(+2.28%)
Aug 16, 2024 30.44 30.50 30.13 30.24 21,339,958 +0.13(+0.43%)
Aug 15, 2024 30.03 30.40 30.03 30.11 21,874,452 +0.11(+0.37%)
Aug 14, 2024 29.98 30.16 29.91 30.00 16,962,232 +0.04(+0.13%)
Aug 13, 2024 29.63 29.98 29.56 29.96 24,907,852 +0.53(+1.80%)
Aug 12, 2024 29.47 29.58 29.31 29.43 19,206,792 +0.25(+0.86%)
Aug 09, 2024 28.93 29.30 28.69 29.18 20,783,344 +0.77(+2.71%)
Aug 08, 2024 28.03 28.52 27.93 28.41 22,243,318 +0.53(+1.90%)
Aug 07, 2024 27.97 28.08 27.75 27.88 16,155,292 +0.41(+1.49%)
Aug 06, 2024 27.26 27.76 27.18 27.47 25,690,332 +0.60(+2.23%)
Aug 05, 2024 26.26 27.00 26.23 26.87 27,857,372 -0.31(-1.14%)
Aug 02, 2024 27.36 27.41 27.00 27.18 23,587,128 -0.19(-0.69%)
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.