iShares MSCI Brazil ETF (EWZ) Historical Stock Data
27.74 ↑0.28 (1.02%)
As of July 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, EWZ is up 0.04% a day on average. There have been 18 days where iShares MSCI Brazil ETF closed green and 12 days where EWZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 27.49 | 27.74 | ↑$0.25 (0.91%) | 27.48 | 27.77 | 12.12M |
| 2024-07-25 | 27.51 | 27.46 | ↓$0.05 (-0.18%) | 27.36 | 27.66 | 13.15M |
| 2024-07-24 | 27.56 | 27.54 | ↓$0.02 (-0.07%) | 27.48 | 27.87 | 17.33M |
| 2024-07-23 | 28.01 | 27.84 | ↓$0.17 (-0.61%) | 27.83 | 28.16 | 12.81M |
| 2024-07-22 | 28.25 | 28.25 | ↑$0.00 (0.00%) | 28.17 | 28.48 | 17.41M |
| 2024-07-19 | 28.52 | 28.00 | ↓$0.52 (-1.82%) | 27.99 | 28.53 | 22.35M |
| 2024-07-18 | 28.52 | 28.08 | ↓$0.44 (-1.54%) | 28.06 | 28.65 | 26.64M |
| 2024-07-17 | 28.93 | 29.00 | ↑$0.07 (0.24%) | 28.90 | 29.14 | 15.38M |
| 2024-07-16 | 29.31 | 29.19 | ↓$0.12 (-0.41%) | 28.93 | 29.41 | 22.63M |
| 2024-07-15 | 29.05 | 29.13 | ↑$0.08 (0.28%) | 28.89 | 29.27 | 16.28M |
| 2024-07-12 | 28.90 | 29.15 | ↑$0.25 (0.87%) | 28.82 | 29.22 | 15.33M |
| 2024-07-11 | 29.03 | 28.95 | ↓$0.08 (-0.28%) | 28.83 | 29.13 | 19.61M |
| 2024-07-10 | 29.05 | 28.82 | ↓$0.23 (-0.79%) | 28.69 | 29.07 | 15.99M |
| 2024-07-09 | 28.50 | 28.79 | ↑$0.29 (1.02%) | 28.38 | 28.87 | 18.45M |
| 2024-07-08 | 28.09 | 28.39 | ↑$0.30 (1.07%) | 28.07 | 28.46 | 17.73M |
| 2024-07-05 | 28.19 | 28.39 | ↑$0.20 (0.71%) | 27.87 | 28.40 | 35.54M |
| 2024-07-03 | 27.68 | 28.05 | ↑$0.37 (1.34%) | 27.65 | 28.10 | 32.65M |
| 2024-07-02 | 27.09 | 27.16 | ↑$0.07 (0.26%) | 26.86 | 27.37 | 30.58M |
| 2024-07-01 | 27.51 | 27.14 | ↓$0.37 (-1.34%) | 27.14 | 27.69 | 20.35M |
| 2024-06-28 | 27.47 | 27.33 | ↓$0.14 (-0.51%) | 27.14 | 27.58 | 25.98M |
| 2024-06-27 | 27.63 | 27.74 | ↑$0.11 (0.40%) | 27.35 | 27.82 | 27.69M |
| 2024-06-26 | 27.15 | 27.36 | ↑$0.21 (0.77%) | 27.05 | 27.37 | 21.75M |
| 2024-06-25 | 27.80 | 27.60 | ↓$0.20 (-0.72%) | 27.56 | 27.89 | 16.43M |
| 2024-06-24 | 27.86 | 27.99 | ↑$0.13 (0.47%) | 27.82 | 28.09 | 20.56M |
| 2024-06-21 | 27.25 | 27.46 | ↑$0.21 (0.77%) | 27.24 | 27.54 | 21.91M |
| 2024-06-20 | 27.41 | 27.14 | ↓$0.27 (-0.99%) | 27.05 | 27.68 | 28.07M |
| 2024-06-18 | 26.99 | 27.06 | ↑$0.07 (0.26%) | 26.97 | 27.35 | 27.09M |
| 2024-06-17 | 26.94 | 26.98 | ↑$0.04 (0.15%) | 26.84 | 27.14 | 18.98M |
| 2024-06-14 | 27.08 | 27.27 | ↑$0.19 (0.70%) | 27.05 | 27.53 | 22.74M |
| 2024-06-13 | 27.21 | 27.29 | ↑$0.08 (0.29%) | 26.97 | 27.43 | 28.62M |
Create an account or log in to view more rows.
$EWZ Dip buyers are going to get wrecked
$EWZ Pamp it higher...
$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