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 (%)
Mar 28, 2024	32.26	32.44	32.44	32.42	18,375,396	-0.09(-0.28%)
Mar 27, 2024	32.12	32.54	32.09	32.51	21,997,940	+0.25(+0.77%)
Mar 26, 2024	32.20	32.33	32.13	32.26	16,233,524	+0.01(+0.03%)
Mar 25, 2024	32.17	32.31	32.15	32.25	10,429,436	+0.12(+0.37%)
Mar 22, 2024	32.25	32.37	32.06	32.13	16,255,999	-0.42(-1.29%)
Mar 21, 2024	32.83	32.83	32.52	32.55	15,538,824	-0.27(-0.82%)
Mar 20, 2024	32.18	32.87	32.09	32.82	23,414,304	+0.74(+2.31%)
Mar 19, 2024	31.99	32.34	31.91	32.08	21,085,282	+0.09(+0.28%)
Mar 18, 2024	32.37	32.37	31.76	31.99	30,484,520	-0.10(-0.31%)
Mar 15, 2024	32.25	32.34	32.03	32.09	18,366,418	-0.31(-0.96%)
Mar 14, 2024	32.65	32.65	32.23	32.40	18,731,960	-0.28(-0.86%)
Mar 13, 2024	32.49	32.77	32.46	32.68	20,240,912	+0.13(+0.40%)
Mar 12, 2024	32.34	32.68	32.17	32.55	21,034,880	+0.43(+1.34%)
Mar 11, 2024	32.00	32.41	32.00	32.12	21,263,716	-0.21(-0.65%)
Mar 08, 2024	32.15	32.46	32.06	32.33	32,149,996	-0.77(-2.33%)
Mar 07, 2024	33.14	33.16	32.95	33.10	10,529,703	-0.05(-0.15%)
Mar 06, 2024	33.22	33.31	33.04	33.15	14,055,459	+0.30(+0.91%)
Mar 05, 2024	32.94	33.13	32.77	32.85	17,553,164	-0.14(-0.42%)
Mar 04, 2024	33.07	33.16	32.94	32.99	12,340,462	-0.21(-0.63%)

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.