Indicators

Brazil Ishares MSCI ETF (NY: EWZ )

27.04 +0.05 (+0.20%)

Streaming Delayed Price Updated: 3:33 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	22.02	22.26	21.92	22.01	39,167,328	-1.08(-4.69%)
Jan 29, 2015	23.19	23.22	22.79	23.10	22,295,950	+0.02(+0.08%)
Jan 28, 2015	23.29	23.45	23.03	23.08	22,767,642	-0.64(-2.71%)
Jan 27, 2015	23.19	23.82	23.13	23.72	20,932,644	+0.28(+1.20%)
Jan 26, 2015	23.42	23.65	23.31	23.44	18,948,562	-0.17(-0.73%)
Jan 23, 2015	23.90	23.90	23.56	23.61	27,524,572	-0.71(-2.93%)
Jan 22, 2015	24.36	24.51	23.99	24.32	28,081,822	+0.39(+1.61%)
Jan 21, 2015	23.32	24.06	23.26	23.94	25,208,312	+0.77(+3.32%)
Jan 20, 2015	23.10	23.21	22.86	23.17	36,284,080	-0.39(-1.66%)
Jan 16, 2015	23.22	23.56	23.20	23.56	30,652,316	+0.76(+3.35%)
Jan 15, 2015	23.37	23.43	22.78	22.79	22,290,620	-0.35(-1.50%)
Jan 14, 2015	22.90	23.23	22.79	23.14	24,738,232	+0.23(+1.01%)
Jan 13, 2015	22.96	23.20	22.69	22.91	26,743,654	+0.25(+1.10%)
Jan 12, 2015	22.67	22.71	22.48	22.66	20,139,916	-0.55(-2.35%)
Jan 09, 2015	23.17	23.33	23.01	23.21	14,805,303	-0.06(-0.28%)
Jan 08, 2015	23.06	23.46	22.97	23.27	21,947,166	+0.37(+1.60%)
Jan 07, 2015	22.94	23.16	22.79	22.90	25,604,782	+0.60(+2.70%)
Jan 06, 2015	22.21	22.45	21.95	22.30	33,034,958	+0.39(+1.79%)
Jan 05, 2015	21.95	22.08	21.85	21.91	34,603,504	-0.78(-3.42%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.