iShares MSCI Brazil ETF (EWZ) Historical Stock Data

30.43 ↓0.21 (-0.69%)
As of May 24, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, EWZ is up 0.06% a day on average. There have been 15 days where iShares MSCI Brazil ETF closed green and 15 days where EWZ closed red.

DateOpenCloseChangeLowHighVolume
2024-05-2430.7330.43↓$0.30 (-0.98%)30.3630.7919.93M
2024-05-2330.9230.64↓$0.28 (-0.91%)30.5230.9914.42M
2024-05-2231.0530.87↓$0.18 (-0.58%)30.7931.1023.22M
2024-05-2131.6731.44↓$0.23 (-0.73%)31.3231.7513.72M
2024-05-2031.5431.66↑$0.12 (0.38%)31.4531.9315.02M
2024-05-1731.6631.75↑$0.09 (0.28%)31.5131.8013.35M
2024-05-1631.8231.70↓$0.12 (-0.38%)31.5631.8614.99M
2024-05-1531.4831.63↑$0.15 (0.48%)31.2031.7430.70M
2024-05-1431.7831.97↑$0.19 (0.60%)31.7332.0412.29M
2024-05-1331.8731.78↓$0.09 (-0.28%)31.6332.0813.57M
2024-05-1032.0131.61↓$0.40 (-1.25%)31.5932.0510.51M
2024-05-0931.5631.85↑$0.29 (0.92%)31.4231.9130.80M
2024-05-0832.0332.40↑$0.37 (1.16%)32.0332.498.22M
2024-05-0732.5832.52↓$0.06 (-0.18%)32.4332.7514.98M
2024-05-0632.2532.33↑$0.08 (0.25%)32.2332.5313.07M
2024-05-0332.4532.31↓$0.14 (-0.43%)32.1732.5419.64M
2024-05-0231.7031.78↑$0.08 (0.25%)31.6031.9318.89M
2024-05-0131.1031.15↑$0.05 (0.16%)30.9031.5423.51M
2024-04-3031.4031.03↓$0.37 (-1.18%)30.9931.4920.33M
2024-04-2931.6531.75↑$0.10 (0.32%)31.5931.8412.53M
2024-04-2631.3031.54↑$0.24 (0.77%)31.2731.6716.61M
2024-04-2530.5830.81↑$0.23 (0.75%)30.5030.8811.18M
2024-04-2431.0030.99↓$0.01 (-0.03%)30.8131.0413.02M
2024-04-2330.7231.16↑$0.44 (1.43%)30.6131.3420.10M
2024-04-2230.5931.01↑$0.42 (1.37%)30.4731.0718.46M
2024-04-1930.2430.74↑$0.50 (1.65%)30.2430.8128.26M
2024-04-1830.3430.11↓$0.23 (-0.76%)29.8130.5024.19M
2024-04-1730.3430.17↓$0.17 (-0.56%)29.8630.4325.57M
2024-04-1630.1630.08↓$0.08 (-0.27%)29.9030.3934.10M
2024-04-1530.9130.81↓$0.10 (-0.32%)30.5331.0626.60M
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