iShares MSCI Brazil ETF (EWZ) Historical Stock Data
32.42 ↓0.09 (-0.28%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, EWZ is up 0.07% a day on average. There have been 15 days where iShares MSCI Brazil ETF closed green and 15 days where EWZ closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-15 | 32.25 | 32.09 | ↓$0.16 (-0.50%) | 32.03 | 32.34 | 18.30M |
2024-03-14 | 32.65 | 32.40 | ↓$0.25 (-0.77%) | 32.23 | 32.66 | 18.19M |
2024-03-13 | 32.49 | 32.68 | ↑$0.19 (0.58%) | 32.47 | 32.77 | 20.23M |
2024-03-12 | 32.34 | 32.55 | ↑$0.21 (0.65%) | 32.17 | 32.68 | 20.60M |
2024-03-11 | 32.00 | 32.12 | ↑$0.12 (0.37%) | 32.00 | 32.42 | 21.21M |
2024-03-08 | 32.15 | 32.33 | ↑$0.18 (0.56%) | 32.06 | 32.46 | 31.97M |
2024-03-07 | 33.14 | 33.10 | ↓$0.04 (-0.12%) | 32.96 | 33.16 | 10.53M |
2024-03-06 | 33.22 | 33.15 | ↓$0.07 (-0.21%) | 33.04 | 33.31 | 13.94M |
2024-03-05 | 32.94 | 32.85 | ↓$0.09 (-0.27%) | 32.77 | 33.13 | 17.52M |
2024-03-04 | 33.07 | 32.99 | ↓$0.08 (-0.24%) | 32.94 | 33.16 | 12.34M |
2024-03-01 | 33.21 | 33.20 | ↓$0.01 (-0.03%) | 32.93 | 33.36 | 17.02M |
2024-02-29 | 33.09 | 33.01 | ↓$0.08 (-0.24%) | 32.88 | 33.14 | 26.29M |
2024-02-28 | 33.76 | 33.35 | ↓$0.41 (-1.21%) | 33.23 | 33.79 | 26.33M |
2024-02-27 | 33.73 | 34.08 | ↑$0.35 (1.04%) | 33.71 | 34.13 | 26.62M |
2024-02-26 | 33.33 | 33.29 | ↓$0.04 (-0.12%) | 33.13 | 33.41 | 16.20M |
2024-02-23 | 33.31 | 33.12 | ↓$0.19 (-0.57%) | 33.06 | 33.34 | 13.59M |
2024-02-22 | 33.71 | 33.49 | ↓$0.22 (-0.65%) | 33.46 | 33.74 | 20.40M |
2024-02-21 | 33.66 | 33.69 | ↑$0.03 (0.09%) | 33.47 | 33.76 | 12.30M |
2024-02-20 | 33.55 | 33.69 | ↑$0.14 (0.43%) | 33.51 | 33.70 | 21.61M |
2024-02-16 | 32.86 | 33.11 | ↑$0.25 (0.76%) | 32.84 | 33.21 | 23.67M |
2024-02-15 | 32.62 | 32.80 | ↑$0.18 (0.55%) | 32.58 | 32.89 | 20.62M |
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