Indicators

Brazil Ishares MSCI ETF (NY: EWZ )

27.29 +0.05 (+0.18%)

Official Closing Price Updated: 8:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	32.03	32.08	31.83	31.95	27,703,430	-0.33(-1.02%)
Feb 28, 2024	32.68	32.71	32.17	32.28	27,236,558	-0.71(-2.14%)
Feb 27, 2024	32.65	33.04	32.63	32.99	27,511,424	+0.76(+2.37%)
Feb 26, 2024	32.26	32.34	32.07	32.23	17,435,664	+0.16(+0.51%)
Feb 23, 2024	32.25	32.28	32.00	32.06	14,157,729	-0.36(-1.10%)
Feb 22, 2024	32.63	32.66	32.39	32.42	21,328,140	-0.19(-0.59%)
Feb 21, 2024	32.58	32.68	32.40	32.61	12,825,322	+0.00(+0.00%)
Feb 20, 2024	32.47	32.62	32.43	32.61	25,042,658	+0.56(+1.75%)
Feb 16, 2024	31.81	32.15	31.78	32.05	24,611,168	+0.30(+0.95%)
Feb 15, 2024	31.58	31.84	31.54	31.75	21,456,820	+0.24(+0.77%)
Feb 14, 2024	31.47	31.77	31.46	31.51	27,851,256	+0.27(+0.87%)
Feb 13, 2024	31.73	31.77	30.97	31.24	34,669,840	-0.92(-2.86%)
Feb 12, 2024	31.79	32.37	31.79	32.16	14,956,115	+0.28(+0.88%)
Feb 09, 2024	31.72	31.99	31.68	31.88	20,325,754	+0.21(+0.67%)
Feb 08, 2024	32.09	32.11	31.61	31.66	27,090,754	-0.66(-2.04%)
Feb 07, 2024	32.24	32.41	32.14	32.32	15,297,893	-0.16(-0.51%)
Feb 06, 2024	32.02	32.50	32.02	32.49	19,947,990	+0.85(+2.69%)
Feb 05, 2024	31.54	31.71	31.13	31.64	25,020,700	+0.01(+0.03%)
Feb 02, 2024	31.71	31.79	31.43	31.63	28,527,630	-0.60(-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.