Indicators

Brazil Ishares MSCI ETF (NY: EWZ )

27.87 +0.17 (+0.61%)

Streaming Delayed Price Updated: 10:58 AM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	26.95	27.99	26.65	27.95	78,290,568	+0.42(+1.54%)
Feb 27, 2020	27.80	28.78	27.37	27.52	88,893,896	-1.03(-3.62%)
Feb 26, 2020	29.15	29.51	28.40	28.56	83,690,136	-0.42(-1.43%)
Feb 25, 2020	29.76	29.78	28.61	28.97	49,058,012	-0.42(-1.41%)
Feb 24, 2020	29.80	29.85	29.15	29.39	55,869,116	-1.54(-4.99%)
Feb 21, 2020	30.80	31.12	30.66	30.93	39,645,464	-0.28(-0.89%)
Feb 20, 2020	31.67	31.79	31.20	31.21	39,818,384	-0.78(-2.44%)
Feb 19, 2020	31.74	32.00	31.72	31.99	22,092,934	+0.43(+1.36%)
Feb 18, 2020	31.55	31.64	31.28	31.56	27,870,308	-0.39(-1.23%)
Feb 14, 2020	32.16	32.16	31.75	31.95	26,362,822	+0.14(+0.44%)
Feb 13, 2020	32.03	32.13	31.76	31.82	30,530,372	-0.32(-1.00%)
Feb 12, 2020	32.08	32.54	31.93	32.14	32,012,240	+0.15(+0.46%)
Feb 11, 2020	31.79	32.06	31.73	31.99	39,694,964	+0.67(+2.14%)
Feb 10, 2020	31.44	31.49	31.10	31.32	44,636,132	-0.28(-0.90%)
Feb 07, 2020	31.95	31.99	31.57	31.60	35,866,248	-0.58(-1.79%)
Feb 06, 2020	33.15	33.15	32.06	32.18	42,402,448	-0.60(-1.82%)
Feb 05, 2020	33.16	33.25	32.70	32.78	35,228,828	+0.20(+0.60%)
Feb 04, 2020	32.80	32.94	32.49	32.58	33,519,540	+0.21(+0.65%)

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.