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.

DateOpenCloseChangeLowHighVolume
2024-03-2832.2632.42↑$0.16 (0.50%)32.2632.5818.38M
2024-03-2732.1232.51↑$0.39 (1.21%)32.0232.5418.94M
2024-03-2632.2032.26↑$0.06 (0.19%)32.1332.3316.23M
2024-03-2532.1732.25↑$0.08 (0.25%)32.1532.3110.24M
2024-03-2232.2532.13↓$0.12 (-0.37%)32.0632.3716.20M
2024-03-2132.8332.55↓$0.28 (-0.85%)32.5232.8315.54M
2024-03-2032.1832.82↑$0.64 (1.99%)32.0932.8723.09M
2024-03-1931.9932.08↑$0.09 (0.28%)31.9132.3320.78M
2024-03-1832.3731.99↓$0.38 (-1.17%)31.7632.3730.39M
2024-03-1532.2532.09↓$0.16 (-0.50%)32.0332.3418.30M
2024-03-1432.6532.40↓$0.25 (-0.77%)32.2332.6618.19M
2024-03-1332.4932.68↑$0.19 (0.58%)32.4732.7720.23M
2024-03-1232.3432.55↑$0.21 (0.65%)32.1732.6820.60M
2024-03-1132.0032.12↑$0.12 (0.37%)32.0032.4221.21M
2024-03-0832.1532.33↑$0.18 (0.56%)32.0632.4631.97M
2024-03-0733.1433.10↓$0.04 (-0.12%)32.9633.1610.53M
2024-03-0633.2233.15↓$0.07 (-0.21%)33.0433.3113.94M
2024-03-0532.9432.85↓$0.09 (-0.27%)32.7733.1317.52M
2024-03-0433.0732.99↓$0.08 (-0.24%)32.9433.1612.34M
2024-03-0133.2133.20↓$0.01 (-0.03%)32.9333.3617.02M
2024-02-2933.0933.01↓$0.08 (-0.24%)32.8833.1426.29M
2024-02-2833.7633.35↓$0.41 (-1.21%)33.2333.7926.33M
2024-02-2733.7334.08↑$0.35 (1.04%)33.7134.1326.62M
2024-02-2633.3333.29↓$0.04 (-0.12%)33.1333.4116.20M
2024-02-2333.3133.12↓$0.19 (-0.57%)33.0633.3413.59M
2024-02-2233.7133.49↓$0.22 (-0.65%)33.4633.7420.40M
2024-02-2133.6633.69↑$0.03 (0.09%)33.4733.7612.30M
2024-02-2033.5533.69↑$0.14 (0.43%)33.5133.7021.61M
2024-02-1632.8633.11↑$0.25 (0.76%)32.8433.2123.67M
2024-02-1532.6232.80↑$0.18 (0.55%)32.5832.8920.62M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

kairaae

$EWZ low volume

expect flat or negative close

0 Like Report
kairaae

$EWZ no pain no gain

0 Like Report