iShares MSCI Brazil ETF (EWZ)
30.88
-0.28
(-0.90%)
USD |
NYSEARCA |
Apr 24, 12:24
EWZ Price: 30.88 for April 24, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 23, 2024 | 30.72 | 31.34 | 30.60 | 31.16 | 20.10M |
| Apr 22, 2024 | 30.59 | 31.06 | 30.47 | 31.01 | 18.46M |
| Apr 19, 2024 | 30.24 | 30.80 | 30.24 | 30.74 | 28.42M |
| Apr 18, 2024 | 30.34 | 30.50 | 29.81 | 30.11 | 24.30M |
| Apr 17, 2024 | 30.34 | 30.43 | 29.86 | 30.17 | 25.57M |
| Apr 16, 2024 | 30.16 | 30.40 | 29.90 | 30.08 | 34.38M |
| Apr 15, 2024 | 30.91 | 31.06 | 30.53 | 30.81 | 26.93M |
| Apr 12, 2024 | 31.65 | 31.70 | 31.15 | 31.27 | 25.39M |
| Apr 11, 2024 | 32.00 | 32.02 | 31.74 | 31.82 | 19.87M |
| Apr 10, 2024 | 32.40 | 32.52 | 31.93 | 32.08 | 33.91M |
| Apr 09, 2024 | 32.87 | 33.00 | 32.68 | 32.99 | 30.37M |
| Apr 08, 2024 | 31.92 | 32.62 | 31.92 | 32.52 | 20.30M |
| Apr 05, 2024 | 31.98 | 32.02 | 31.64 | 31.81 | 22.26M |
| Apr 04, 2024 | 32.50 | 32.92 | 31.99 | 32.09 | 42.56M |
| Apr 03, 2024 | 31.80 | 32.20 | 31.50 | 32.09 | 25.25M |
| Apr 02, 2024 | 31.84 | 32.13 | 31.78 | 32.01 | 20.68M |
| Apr 01, 2024 | 32.35 | 32.38 | 31.72 | 31.83 | 20.11M |
| Mar 28, 2024 | 32.26 | 32.58 | 32.26 | 32.42 | 18.38M |
| Mar 27, 2024 | 32.12 | 32.54 | 32.02 | 32.51 | 22.00M |
| Mar 26, 2024 | 32.20 | 32.33 | 32.13 | 32.26 | 16.23M |
| Mar 25, 2024 | 32.17 | 32.31 | 32.15 | 32.25 | 10.43M |
| Mar 22, 2024 | 32.25 | 32.37 | 32.06 | 32.13 | 16.26M |
| Mar 21, 2024 | 32.83 | 32.83 | 32.52 | 32.55 | 15.54M |
| Mar 20, 2024 | 32.18 | 32.86 | 32.08 | 32.82 | 23.41M |
| Mar 19, 2024 | 31.99 | 32.34 | 31.91 | 32.08 | 21.09M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
20.82
Minimum
Mar 23 2020
48.41
Maximum
Jan 02 2020
33.66
Average
32.36
Median