Indicators

Brazil Ishares MSCI ETF (NY: EWZ )

27.36 +0.12 (+0.42%)

Streaming Delayed Price Updated: 2:57 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	25.10	25.19	24.81	24.85	15,608,538	-0.13(-0.51%)
Jan 30, 2017	25.16	25.21	24.90	24.98	17,420,754	-0.48(-1.88%)
Jan 27, 2017	25.36	25.48	25.29	25.46	13,443,064	+0.13(+0.51%)
Jan 26, 2017	25.27	25.38	25.13	25.33	28,061,716	-0.26(-1.00%)
Jan 25, 2017	25.40	25.60	25.33	25.58	19,218,210	+0.38(+1.52%)
Jan 24, 2017	25.14	25.34	25.06	25.20	26,494,640	-0.19(-0.74%)
Jan 23, 2017	24.88	25.41	24.77	25.39	42,914,088	+0.67(+2.70%)
Jan 20, 2017	24.51	24.75	24.33	24.72	39,913,316	+0.37(+1.52%)
Jan 19, 2017	24.35	24.36	24.10	24.35	35,327,212	+0.32(+1.32%)
Jan 18, 2017	24.26	24.39	24.02	24.03	23,011,084	-0.36(-1.46%)
Jan 17, 2017	24.08	24.53	23.95	24.39	32,023,960	+0.17(+0.70%)
Jan 13, 2017		24.22	24.22	24.22	0	-0.32(-1.32%)
Jan 12, 2017	24.50	24.66	24.40	24.55	29,316,986	+0.26(+1.08%)
Jan 11, 2017	23.42	24.36	23.29	24.28	31,489,214	+0.53(+2.21%)
Jan 10, 2017	23.84	23.94	23.61	23.76	23,715,556	+0.27(+1.15%)
Jan 09, 2017	23.71	23.83	23.46	23.49	36,267,268	-0.01(-0.03%)
Jan 06, 2017	23.74	23.65	23.34	23.49	17,985,452	-0.24(-1.02%)
Jan 05, 2017	23.57	23.91	23.52	23.74	19,403,212	+0.28(+1.18%)
Jan 04, 2017	23.41	23.55	23.32	23.46	20,545,410	+0.24(+1.02%)

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.