Indicators

Brazil Ishares MSCI ETF (NY: EWZ )

27.85 +0.15 (+0.56%)

Official Closing Price Updated: 6:30 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	26.77	26.82	26.40	26.52	44,587,976	-0.89(-3.24%)
Nov 26, 2014	27.45	27.40	27.40	27.40	29,404,150	+0.35(+1.31%)
Nov 25, 2014	27.69	27.73	27.03	27.05	32,289,704	+0.03(+0.12%)
Nov 24, 2014	27.40	27.68	26.99	27.02	44,981,408	-0.83(-2.98%)
Nov 21, 2014	26.65	27.96	26.64	27.85	104,788,424	+1.79(+6.86%)
Nov 20, 2014	26.66	26.66	25.57	26.06	58,102,512	+0.13(+0.51%)
Nov 19, 2014	25.67	26.04	25.28	25.93	43,324,380	+0.73(+2.92%)
Nov 18, 2014	24.72	25.32	24.61	25.19	29,003,000	+0.55(+2.21%)
Nov 17, 2014	25.10	25.12	24.47	24.65	24,540,166	-0.24(-0.97%)
Nov 14, 2014	24.46	25.00	24.43	24.89	32,447,698	-0.23(-0.93%)
Nov 13, 2014	25.73	25.76	24.93	25.12	36,129,028	-0.55(-2.15%)
Nov 12, 2014	25.93	26.27	25.62	25.67	37,932,944	+0.00(+0.00%)
Nov 11, 2014	25.61	25.72	25.33	25.67	25,311,164	-0.03(-0.12%)
Nov 10, 2014	26.31	26.33	25.65	25.71	21,337,730	-0.26(-1.00%)
Nov 07, 2014	25.80	26.01	25.67	25.97	30,203,244	+0.38(+1.49%)
Nov 06, 2014	26.00	26.11	25.47	25.59	43,870,164	-1.05(-3.93%)
Nov 05, 2014	26.64	26.77	26.45	26.63	27,928,686	-0.24(-0.90%)
Nov 04, 2014	26.71	27.09	26.44	26.87	32,204,486	+0.15(+0.57%)

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.