iShares MSCI Brazil ETF (EWZ) Historical Stock Data
31.54 ↑0.73 (2.37%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, EWZ is up 0.14% a day on average. There have been 16 days where iShares MSCI Brazil ETF closed green and 14 days where EWZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 31.30 | 31.54 | ↑$0.24 (0.77%) | 31.27 | 31.67 | 16.61M |
| 2024-04-25 | 30.58 | 30.81 | ↑$0.23 (0.75%) | 30.50 | 30.88 | 11.18M |
| 2024-04-24 | 31.00 | 30.99 | ↓$0.01 (-0.03%) | 30.81 | 31.04 | 13.02M |
| 2024-04-23 | 30.72 | 31.16 | ↑$0.44 (1.43%) | 30.61 | 31.34 | 20.10M |
| 2024-04-22 | 30.59 | 31.01 | ↑$0.42 (1.37%) | 30.47 | 31.07 | 18.46M |
| 2024-04-19 | 30.24 | 30.74 | ↑$0.50 (1.65%) | 30.24 | 30.81 | 28.26M |
| 2024-04-18 | 30.34 | 30.11 | ↓$0.23 (-0.76%) | 29.81 | 30.50 | 24.19M |
| 2024-04-17 | 30.34 | 30.17 | ↓$0.17 (-0.56%) | 29.86 | 30.43 | 25.57M |
| 2024-04-16 | 30.16 | 30.08 | ↓$0.08 (-0.27%) | 29.90 | 30.39 | 34.10M |
| 2024-04-15 | 30.91 | 30.81 | ↓$0.10 (-0.32%) | 30.53 | 31.06 | 26.60M |
| 2024-04-12 | 31.65 | 31.27 | ↓$0.38 (-1.20%) | 31.15 | 31.70 | 25.38M |
| 2024-04-11 | 32.00 | 31.82 | ↓$0.18 (-0.56%) | 31.74 | 32.02 | 19.88M |
| 2024-04-10 | 32.40 | 32.08 | ↓$0.32 (-0.99%) | 31.93 | 32.52 | 33.72M |
| 2024-04-09 | 32.87 | 32.99 | ↑$0.12 (0.37%) | 32.69 | 33.00 | 30.24M |
| 2024-04-08 | 31.92 | 32.52 | ↑$0.60 (1.88%) | 31.92 | 32.62 | 20.30M |
| 2024-04-05 | 31.98 | 31.81 | ↓$0.17 (-0.53%) | 31.64 | 32.03 | 22.12M |
| 2024-04-04 | 32.50 | 32.09 | ↓$0.41 (-1.26%) | 31.99 | 32.92 | 38.77M |
| 2024-04-03 | 31.80 | 32.09 | ↑$0.29 (0.91%) | 31.50 | 32.20 | 25.25M |
| 2024-04-02 | 31.84 | 32.01 | ↑$0.17 (0.53%) | 31.78 | 32.13 | 20.69M |
| 2024-04-01 | 32.35 | 31.83 | ↓$0.52 (-1.61%) | 31.72 | 32.38 | 18.64M |
| 2024-03-29 | 32.26 | 32.42 | ↑$0.16 (0.50%) | 32.26 | 32.58 | 18.38M |
| 2024-03-28 | 32.26 | 32.42 | ↑$0.16 (0.50%) | 32.26 | 32.58 | 18.38M |
| 2024-03-27 | 32.12 | 32.51 | ↑$0.39 (1.21%) | 32.02 | 32.54 | 18.94M |
| 2024-03-26 | 32.20 | 32.26 | ↑$0.06 (0.19%) | 32.13 | 32.33 | 16.23M |
| 2024-03-25 | 32.17 | 32.25 | ↑$0.08 (0.25%) | 32.15 | 32.31 | 10.24M |
| 2024-03-22 | 32.25 | 32.13 | ↓$0.12 (-0.37%) | 32.06 | 32.37 | 16.20M |
| 2024-03-21 | 32.83 | 32.55 | ↓$0.28 (-0.85%) | 32.52 | 32.83 | 15.54M |
| 2024-03-20 | 32.18 | 32.82 | ↑$0.64 (1.99%) | 32.09 | 32.87 | 23.09M |
| 2024-03-19 | 31.99 | 32.08 | ↑$0.09 (0.28%) | 31.91 | 32.33 | 20.78M |
| 2024-03-18 | 32.37 | 31.99 | ↓$0.38 (-1.17%) | 31.76 | 32.37 | 30.39M |
Create an account or log in to view more rows.
$EWZ I like it
$EWZ just go up
$EWZ low volume
expect flat or negative close
$EWZ whelp. you win this round. goodluck
$EWZ Burn burn burn
$EWZ no pain no gain
$EWZ Momentum is building...
$EWZ prepare your cash to buy dip
$EWZ I do it for the thrills!
$EWZ the redness has arrived