Indicators

Brazil Ishares MSCI ETF (NY: EWZ )

31.54 +0.73 (+2.37%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	31.30	31.66	31.27	31.54	17,031,704	+0.73(+2.37%)
Apr 25, 2024	30.58	30.88	30.50	30.81	11,300,259	-0.18(-0.58%)
Apr 24, 2024	31.00	31.04	30.81	30.99	13,460,880	-0.17(-0.55%)
Apr 23, 2024	30.72	31.34	30.61	31.16	20,096,264	+0.15(+0.48%)
Apr 22, 2024	30.59	31.07	30.47	31.01	18,462,896	+0.27(+0.88%)
Apr 19, 2024	30.24	30.80	30.23	30.74	28,418,036	+0.63(+2.09%)
Apr 18, 2024	30.34	30.50	29.81	30.11	24,299,390	-0.06(-0.20%)
Apr 17, 2024	30.34	30.43	29.86	30.17	25,654,404	+0.09(+0.30%)
Apr 16, 2024	30.16	30.39	29.90	30.08	34,375,740	-0.73(-2.37%)
Apr 15, 2024	30.91	31.06	30.53	30.81	26,929,716	-0.46(-1.47%)
Apr 12, 2024	31.65	31.70	31.15	31.27	25,393,024	-0.55(-1.73%)
Apr 11, 2024	32.00	32.02	31.74	31.82	19,988,268	-0.26(-0.81%)
Apr 10, 2024	32.40	32.52	31.93	32.08	33,911,716	-0.91(-2.76%)
Apr 09, 2024	32.87	33.00	32.69	32.99	30,563,900	+0.47(+1.45%)
Apr 08, 2024	31.92	32.62	31.92	32.52	20,296,540	+0.71(+2.23%)
Apr 05, 2024	31.98	32.02	31.64	31.81	23,229,376	-0.28(-0.87%)
Apr 04, 2024	32.50	32.91	31.99	32.09	42,563,860	+0.00(+0.00%)
Apr 03, 2024	31.80	32.20	31.50	32.09	25,252,160	+0.08(+0.25%)
Apr 02, 2024	31.84	32.13	31.77	32.01	21,135,336	+0.18(+0.57%)

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.