iShares MSCI Brazil ETF (EWZ)
27.66
-0.14
(-0.50%)
USD |
NYSEARCA |
Nov 05, 11:33
EWZ Price: 27.66 for Nov. 5, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 27.67 | 27.92 | 27.62 | 27.80 | 22.08M |
| Nov 01, 2024 | 27.60 | 27.63 | 26.93 | 27.01 | 25.52M |
| Oct 31, 2024 | 27.90 | 28.07 | 27.73 | 27.78 | 15.05M |
| Oct 30, 2024 | 28.09 | 28.22 | 27.98 | 28.18 | 13.08M |
| Oct 29, 2024 | 28.52 | 28.62 | 28.18 | 28.21 | 11.11M |
| Oct 28, 2024 | 28.33 | 28.64 | 28.33 | 28.54 | 15.52M |
| Oct 25, 2024 | 28.21 | 28.37 | 28.06 | 28.13 | 14.49M |
| Oct 24, 2024 | 27.88 | 28.37 | 27.85 | 28.34 | 16.23M |
| Oct 23, 2024 | 27.93 | 28.03 | 27.82 | 28.01 | 14.30M |
| Oct 22, 2024 | 28.14 | 28.20 | 27.90 | 28.10 | 11.70M |
| Oct 21, 2024 | 28.14 | 28.27 | 28.04 | 28.17 | 9.556M |
| Oct 18, 2024 | 28.58 | 28.58 | 28.14 | 28.20 | 14.19M |
| Oct 17, 2024 | 28.15 | 28.42 | 28.10 | 28.39 | 11.34M |
| Oct 16, 2024 | 28.27 | 28.64 | 28.25 | 28.45 | 12.83M |
| Oct 15, 2024 | 28.56 | 28.58 | 28.30 | 28.40 | 14.77M |
| Oct 14, 2024 | 28.42 | 28.97 | 28.35 | 28.95 | 16.17M |
| Oct 11, 2024 | 28.14 | 28.34 | 28.02 | 28.32 | 14.48M |
| Oct 10, 2024 | 28.43 | 28.53 | 28.30 | 28.51 | 11.87M |
| Oct 09, 2024 | 28.52 | 28.57 | 28.28 | 28.36 | 25.47M |
| Oct 08, 2024 | 28.92 | 29.08 | 28.82 | 28.97 | 10.92M |
| Oct 07, 2024 | 29.31 | 29.60 | 29.13 | 29.22 | 11.23M |
| Oct 04, 2024 | 29.17 | 29.43 | 29.10 | 29.41 | 15.08M |
| Oct 03, 2024 | 29.21 | 29.30 | 28.91 | 29.22 | 19.32M |
| Oct 02, 2024 | 30.15 | 30.21 | 29.72 | 29.77 | 19.35M |
| Oct 01, 2024 | 29.61 | 29.75 | 29.33 | 29.51 | 19.83M |
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
32.23
Average
31.57
Median
Jun 13 2023