Skip to main content

Brazil Ishares MSCI ETF (NY: EWZ )

27.06 +0.08 (+0.30%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 30.38 30.62 30.16 30.50 34,767,092 -0.35(-1.12%)
Jun 29, 2021 30.86 30.93 30.46 30.85 22,908,306 -0.13(-0.41%)
Jun 28, 2021 30.99 31.10 30.58 30.98 27,916,470 +0.10(+0.32%)
Jun 25, 2021 31.60 31.64 30.60 30.88 44,517,352 -0.69(-2.19%)
Jun 24, 2021 31.27 31.62 31.16 31.57 26,065,582 +0.65(+2.12%)
Jun 23, 2021 31.07 31.43 30.79 30.92 29,090,772 -0.08(-0.24%)
Jun 22, 2021 30.47 31.00 30.29 30.99 33,481,308 +0.27(+0.88%)
Jun 21, 2021 30.39 30.78 30.21 30.72 24,854,138 +0.53(+1.74%)
Jun 18, 2021 30.61 30.68 29.96 30.19 53,261,084 -0.11(-0.35%)
Jun 17, 2021 30.74 30.88 30.21 30.30 36,413,568 -0.18(-0.59%)
Jun 16, 2021 30.78 31.09 30.13 30.48 57,873,168 -0.36(-1.17%)
Jun 15, 2021 30.68 30.88 30.36 30.84 18,377,112 +0.11(+0.37%)
Jun 14, 2021 30.74 31.06 30.55 30.73 33,355,288 +0.41(+1.34%)
Jun 11, 2021 30.66 30.67 30.06 30.32 33,804,336 -0.44(-1.44%)
Jun 10, 2021 30.83 30.97 30.44 30.77 51,157,156 +0.09(+0.31%)
Jun 09, 2021 30.81 30.97 30.63 30.67 46,893,964 -0.19(-0.60%)
Jun 08, 2021 30.83 31.13 30.61 30.86 33,225,994 -0.16(-0.50%)
Jun 07, 2021 30.69 31.16 30.53 31.01 35,972,120 +0.13(+0.43%)
Jun 04, 2021 30.69 30.92 30.44 30.88 42,136,340 +0.62(+2.03%)
Jun 03, 2021 30.26 30.35 30.05 30.26 34,375,656 -0.29(-0.95%)
Jun 02, 2021 29.74 30.63 29.73 30.55 67,614,312 +0.67(+2.23%)
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.