iShares MSCI Brazil ETF (EWZ) Historical Stock Data

30.55 ↑0.30 (0.99%)
As of December 6, 2022, 12:03pm EST.

Historical Data

In the past 30 trading days, EWZ is down -0.20% a day on average. There have been 14 days where iShares MSCI Brazil ETF closed green and 16 days where EWZ closed red.

DateOpenCloseChangeLowHighVolume
2022-12-0530.8330.25↓$0.58 (-1.88%)30.1831.0022.16M
2022-12-0231.6231.32↓$0.30 (-0.95%)31.2732.0028.86M
2022-12-0131.4831.22↓$0.26 (-0.83%)30.9931.6422.82M
2022-11-3030.8731.48↑$0.61 (1.98%)30.5431.5739.27M
2022-11-2930.3630.59↑$0.23 (0.76%)30.3431.0224.90M
2022-11-2829.4829.65↑$0.17 (0.58%)29.4029.7720.41M
2022-11-2530.0429.58↓$0.46 (-1.53%)29.3330.1720.65M
2022-11-2329.2629.60↑$0.34 (1.16%)29.1029.6827.64M
2022-11-2229.9029.47↓$0.43 (-1.44%)29.1229.9135.44M
2022-11-2129.9230.12↑$0.20 (0.67%)29.2530.1923.06M
2022-11-1830.0029.47↓$0.53 (-1.77%)29.3330.0135.19M
2022-11-1728.7229.48↑$0.76 (2.65%)28.6329.6151.59M
2022-11-1630.5629.73↓$0.83 (-2.72%)29.5530.8232.57M
2022-11-1531.7230.92↓$0.80 (-2.52%)30.7831.8620.29M
2022-11-1430.5930.81↑$0.22 (0.72%)30.4431.5334.92M
2022-11-1130.1230.64↑$0.52 (1.73%)30.0831.2140.82M
2022-11-1030.3029.61↓$0.69 (-2.28%)29.1230.3271M
2022-11-0932.4031.68↓$0.72 (-2.22%)31.5032.7732.31M
2022-11-0832.5132.67↑$0.16 (0.49%)32.3233.0730.79M
2022-11-0733.6132.36↓$1.25 (-3.72%)32.2833.7530.11M
2022-11-0434.3433.87↓$0.47 (-1.37%)33.8234.5946.05M
2022-11-0332.2133.05↑$0.84 (2.61%)32.1533.2935.69M
2022-11-0232.8632.17↓$0.69 (-2.10%)32.0533.1631.90M
2022-11-0132.7133.15↑$0.44 (1.35%)32.2633.6856.70M
2022-10-3130.8832.67↑$1.79 (5.80%)30.8832.7263.51M
2022-10-2831.1531.45↑$0.30 (0.96%)30.9631.4527.07M
2022-10-2731.0331.63↑$0.60 (1.93%)30.9932.4429.89M
2022-10-2631.0130.70↓$0.31 (-1.00%)30.6431.4830.35M
2022-10-2531.5231.44↓$0.08 (-0.25%)31.3832.0923.21M
2022-10-2432.8931.98↓$0.91 (-2.77%)31.8732.9139.23M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

jchonnee

$EWZ when's the offering?

0 Like Report
unknownable

$EWZ now is the time to slap that ask!!!

0 Like Report
TFTSeasonOne

$EWZ day trade is ok to buy here but sell later

0 Like Report