iShares MSCI Brazil ETF (EWZ)
26.92
-0.24
(-0.88%)
USD |
NYSEARCA |
Nov 21, 16:00
26.85
-0.07
(-0.26%)
After-Hours: 05:34
EWZ Price: 26.92 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 26.85 | 27.03 | 26.74 | 26.92 | 19.87M |
| Nov 20, 2024 | 27.22 | 27.25 | 27.06 | 27.16 | 12.86M |
| Nov 19, 2024 | 27.28 | 27.43 | 27.22 | 27.28 | 10.15M |
| Nov 18, 2024 | 27.40 | 27.59 | 27.26 | 27.39 | 13.98M |
| Nov 15, 2024 | 27.50 | 27.63 | 27.25 | 27.30 | 15.72M |
| Nov 14, 2024 | 27.38 | 27.54 | 27.30 | 27.41 | 19.52M |
| Nov 13, 2024 | 27.62 | 27.65 | 27.31 | 27.53 | 17.36M |
| Nov 12, 2024 | 27.65 | 27.82 | 27.51 | 27.69 | 14.33M |
| Nov 11, 2024 | 27.46 | 27.81 | 27.39 | 27.71 | 19.85M |
| Nov 08, 2024 | 27.78 | 27.78 | 27.23 | 27.71 | 39.18M |
| Nov 07, 2024 | 28.63 | 28.63 | 28.03 | 28.25 | 29.14M |
| Nov 06, 2024 | 27.76 | 28.42 | 27.46 | 28.33 | 30.32M |
| Nov 05, 2024 | 27.69 | 28.09 | 27.60 | 28.09 | 19.58M |
| 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 |
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
32.08
Average
31.44
Median
Oct 25 2022