Indicators

Brazil Ishares MSCI ETF (NY: EWZ )

31.75 +0.05 (+0.16%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	27.77	28.85	27.47	28.80	75,964,696	+0.44(+1.54%)
Feb 27, 2020	28.65	29.67	28.21	28.37	86,253,016	-1.07(-3.62%)
Feb 26, 2020	30.04	30.41	29.27	29.43	81,203,856	-0.43(-1.43%)
Feb 25, 2020	30.67	30.69	29.49	29.86	47,600,588	-0.43(-1.41%)
Feb 24, 2020	30.71	30.76	30.05	30.29	54,209,344	-1.59(-4.99%)
Feb 21, 2020	31.75	32.07	31.60	31.88	38,467,668	-0.29(-0.89%)
Feb 20, 2020	32.64	32.77	32.15	32.17	38,635,452	-0.80(-2.44%)
Feb 19, 2020	32.71	32.98	32.70	32.97	21,436,592	+0.44(+1.36%)
Feb 18, 2020	32.51	32.61	32.24	32.53	27,042,332	-0.41(-1.23%)
Feb 14, 2020	33.15	33.15	32.72	32.93	25,579,630	+0.14(+0.44%)
Feb 13, 2020	33.01	33.11	32.74	32.79	29,623,370	-0.33(-1.00%)
Feb 12, 2020	33.07	33.54	32.91	33.12	31,061,214	+0.15(+0.46%)
Feb 11, 2020	32.77	33.04	32.70	32.97	38,515,696	+0.69(+2.14%)
Feb 10, 2020	32.41	32.46	32.05	32.28	43,310,072	-0.29(-0.90%)
Feb 07, 2020	32.93	32.97	32.54	32.57	34,800,728	-0.59(-1.79%)
Feb 06, 2020	34.16	34.16	33.04	33.16	41,142,748	-0.62(-1.82%)
Feb 05, 2020	34.18	34.27	33.70	33.78	34,182,244	+0.20(+0.60%)
Feb 04, 2020	33.80	33.95	33.48	33.58	32,523,736	+0.22(+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.