Indicators

Brazil Ishares MSCI ETF (NY: EWZ )

29.77 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	22.70	22.94	22.59	22.69	38,003,740	-1.12(-4.69%)
Jan 29, 2015	23.90	23.93	23.49	23.80	21,633,578	+0.02(+0.08%)
Jan 28, 2015	24.00	24.17	23.73	23.78	22,091,256	-0.66(-2.70%)
Jan 27, 2015	23.90	24.55	23.84	24.44	20,310,774	+0.29(+1.20%)
Jan 26, 2015	24.13	24.38	24.02	24.15	18,385,636	-0.18(-0.73%)
Jan 23, 2015	24.63	24.64	24.28	24.33	26,706,868	-0.73(-2.93%)
Jan 22, 2015	25.11	25.26	24.73	25.07	27,247,564	+0.40(+1.61%)
Jan 21, 2015	24.03	24.79	23.97	24.67	24,459,420	+0.79(+3.32%)
Jan 20, 2015	23.81	23.92	23.56	23.88	35,206,148	-0.40(-1.66%)
Jan 16, 2015	23.94	24.28	23.91	24.28	29,741,692	+0.79(+3.35%)
Jan 15, 2015	24.08	24.15	23.48	23.49	21,628,406	-0.36(-1.50%)
Jan 14, 2015	23.60	23.94	23.49	23.85	24,003,306	+0.24(+1.01%)
Jan 13, 2015	23.66	23.91	23.38	23.61	25,949,150	+0.26(+1.10%)
Jan 12, 2015	23.37	23.41	23.17	23.35	19,541,596	-0.56(-2.35%)
Jan 09, 2015	23.88	24.04	23.71	23.92	14,365,465	-0.07(-0.28%)
Jan 08, 2015	23.76	24.18	23.67	23.98	21,295,156	+0.38(+1.60%)
Jan 07, 2015	23.64	23.87	23.49	23.61	24,844,110	+0.62(+2.70%)
Jan 06, 2015	22.89	23.14	22.62	22.98	32,053,550	+0.40(+1.79%)
Jan 05, 2015	22.62	22.75	22.51	22.58	33,575,496	-0.80(-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.