Stock Quote

Brazil Ishares MSCI ETF (NY: EWZ )

29.92 USD -0.18 (-0.60%)
Streaming Delayed Price Updated: 2:09 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 21, 2021 30.79 30.83 29.50 30.10 71,257,906 -1.52(-4.81%)
Oct 20, 2021 31.50 32.19 31.42 31.62 32,642,882 +0.21(+0.67%)
Oct 19, 2021 32.20 32.22 31.08 31.41 45,699,431 -1.45(-4.41%)
Oct 18, 2021 32.45 33.05 32.17 32.86 18,693,571 -0.40(-1.20%)
Oct 15, 2021 32.53 33.40 32.51 33.26 33,742,032 +0.79(+2.43%)
Oct 14, 2021 32.62 32.72 32.24 32.47 19,916,131 -0.10(-0.31%)
Oct 13, 2021 32.15 32.81 31.96 32.57 25,841,717 +0.52(+1.62%)
Oct 12, 2021 32.26 32.40 31.96 32.05 12,245,520 -0.08(-0.25%)
Oct 11, 2021 32.54 32.77 32.07 32.13 15,489,182 -0.35(-1.08%)
Oct 08, 2021 32.45 32.89 32.34 32.48 26,120,151 +0.63(+1.98%)
Oct 07, 2021 31.81 32.17 31.69 31.85 21,256,242 -0.16(-0.50%)
Oct 06, 2021 31.42 32.03 31.04 32.01 40,384,257 +0.15(+0.47%)
Oct 05, 2021 32.10 32.43 31.78 31.86 21,894,960 -0.19(-0.59%)
Oct 04, 2021 32.41 32.58 31.91 32.05 24,427,856 -1.03(-3.11%)
Oct 01, 2021 32.73 33.32 32.58 33.08 26,904,301 +0.95(+2.96%)
Sep 30, 2021 32.57 32.81 32.12 32.13 24,201,026 -0.20(-0.62%)
Sep 29, 2021 32.36 32.85 32.08 32.33 25,693,173 +0.20(+0.62%)
Sep 28, 2021 33.11 33.19 31.96 32.13 31,972,156 -1.21(-3.63%)
Sep 27, 2021 33.40 33.84 32.93 33.34 26,413,805 -0.09(-0.27%)
Sep 24, 2021 33.40 33.65 33.22 33.43 17,531,644 -0.48(-1.42%)
Sep 23, 2021 33.58 34.18 33.52 33.91 21,469,635 +0.46(+1.38%)
Sep 22, 2021 33.54 34.07 33.28 33.45 26,743,861 +0.49(+1.49%)
Sep 21, 2021 32.58 33.26 32.35 32.96 27,905,302 +0.64(+1.98%)
Sep 20, 2021 32.60 32.74 31.72 32.32 31,080,941 -0.98(-2.94%)
Sep 17, 2021 33.67 33.67 33.03 33.30 27,668,682 -0.94(-2.75%)
Sep 16, 2021 34.33 34.42 33.95 34.24 16,547,605 -0.57(-1.64%)
Sep 15, 2021 34.79 34.96 34.57 34.81 13,910,746 -0.19(-0.54%)
Sep 14, 2021 35.60 35.65 34.90 35.00 18,839,576 -0.35(-0.99%)
Sep 13, 2021 35.33 35.72 35.02 35.35 21,416,205 +0.75(+2.17%)
Sep 10, 2021 35.51 35.53 34.51 34.60 44,501,520 -0.52(-1.48%)
Sep 09, 2021 34.32 35.51 33.68 35.12 62,162,408 +1.11(+3.26%)
Sep 08, 2021 35.50 35.55 33.90 34.01 56,499,956 -2.06(-5.71%)
Sep 07, 2021 36.13 36.99 35.97 36.07 25,239,116 +0.22(+0.61%)
Sep 03, 2021 36.15 36.20 35.61 35.85 22,401,619 -0.10(-0.28%)
Sep 02, 2021 36.30 36.71 35.82 35.95 22,655,940 -0.70(-1.91%)
Sep 01, 2021 36.39 37.03 36.33 36.65 18,486,832 +0.25(+0.69%)
Aug 31, 2021 37.01 37.15 36.22 36.40 22,320,936 -0.31(-0.84%)
Aug 30, 2021 36.70 36.94 36.37 36.71 14,945,645 -0.27(-0.73%)
Aug 27, 2021 36.27 36.99 36.08 36.98 18,585,099 +0.98(+2.72%)
Aug 26, 2021 36.48 36.70 35.88 36.00 22,333,901 -0.84(-2.28%)
Aug 25, 2021 36.17 36.88 35.94 36.84 21,575,489 +0.55(+1.52%)
Aug 24, 2021 35.49 36.53 35.49 36.29 31,350,177 +1.51(+4.34%)
Aug 23, 2021 34.97 34.99 34.54 34.78 22,031,384 -0.08(-0.23%)
Aug 20, 2021 33.98 35.01 33.91 34.86 47,180,205 +0.40(+1.16%)
Aug 19, 2021 34.04 34.80 33.85 34.46 29,626,365 -0.39(-1.12%)
Aug 18, 2021 35.50 35.90 34.75 34.85 38,657,166 -1.12(-3.11%)
Aug 17, 2021 36.07 36.56 35.30 35.97 25,797,813 -0.32(-0.88%)
Aug 16, 2021 36.78 36.84 36.22 36.29 17,922,880 -0.70(-1.89%)
Aug 13, 2021 36.88 37.24 36.45 36.99 20,908,928 +0.15(+0.41%)
Aug 12, 2021 37.18 37.46 36.83 36.84 21,722,086 -0.68(-1.81%)
Aug 11, 2021 37.50 37.75 36.99 37.52 21,250,211 -0.07(-0.19%)
Aug 10, 2021 37.53 37.96 37.31 37.59 19,116,859 +0.14(+0.37%)
Aug 09, 2021 37.52 37.88 36.91 37.45 23,598,432 -0.12(-0.32%)
Aug 06, 2021 37.61 37.82 36.98 37.57 20,291,867 +0.27(+0.72%)
Aug 05, 2021 38.35 38.62 37.14 37.30 34,967,986 -0.34(-0.90%)
Aug 04, 2021 37.93 38.17 37.03 37.64 23,817,454 -0.48(-1.26%)
Aug 03, 2021 37.40 38.24 36.72 38.12 26,943,055 +0.10(+0.26%)
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.