Indicators

Brazil Ishares MSCI ETF (NY: EWZ )

31.61 -0.24 (-0.75%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	33.09	33.14	32.88	33.01	26,818,048	-0.34(-1.02%)
Feb 28, 2024	33.76	33.79	33.23	33.35	26,366,096	-0.73(-2.14%)
Feb 27, 2024	33.73	34.13	33.71	34.08	26,632,178	+0.79(+2.37%)
Feb 26, 2024	33.33	33.41	33.13	33.29	16,878,432	+0.17(+0.51%)
Feb 23, 2024	33.31	33.34	33.06	33.12	13,705,258	-0.37(-1.10%)
Feb 22, 2024	33.71	33.74	33.46	33.49	20,646,508	-0.20(-0.59%)
Feb 21, 2024	33.66	33.76	33.47	33.69	12,415,434	+0.00(+0.00%)
Feb 20, 2024	33.54	33.70	33.51	33.69	24,242,312	+0.58(+1.75%)
Feb 16, 2024	32.86	33.21	32.83	33.11	23,824,612	+0.31(+0.95%)
Feb 15, 2024	32.62	32.89	32.58	32.80	20,771,076	+0.25(+0.77%)
Feb 14, 2024	32.51	32.81	32.50	32.55	26,961,150	+0.28(+0.87%)
Feb 13, 2024	32.78	32.82	31.99	32.27	33,561,816	-0.95(-2.86%)
Feb 12, 2024	32.84	33.44	32.84	33.22	14,478,128	+0.29(+0.88%)
Feb 09, 2024	32.77	33.05	32.73	32.93	19,676,158	+0.22(+0.67%)
Feb 08, 2024	33.15	33.16	32.65	32.71	26,224,952	-0.68(-2.04%)
Feb 07, 2024	33.30	33.48	33.20	33.39	14,808,983	-0.17(-0.51%)
Feb 06, 2024	33.08	33.57	33.08	33.56	19,310,466	+0.88(+2.69%)
Feb 05, 2024	32.58	32.76	32.16	32.68	24,221,056	+0.01(+0.03%)
Feb 02, 2024	32.76	32.84	32.47	32.67	27,615,908	-0.62(-1.86%)

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.