Indicators

Brazil Ishares MSCI ETF (NY: EWZ )

31.66 -0.09 (-0.28%)

Official Closing Price Updated: 8:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	26.44	26.49	26.06	26.31	26,305,502	-0.40(-1.51%)
Feb 27, 2014	26.15	26.76	26.07	26.72	42,493,192	+0.81(+3.12%)
Feb 26, 2014	25.97	26.12	25.72	25.91	18,801,182	-0.02(-0.07%)
Feb 25, 2014	26.22	26.27	25.84	25.93	18,717,158	-0.22(-0.86%)
Feb 24, 2014	26.25	26.48	26.13	26.15	19,681,244	-0.01(-0.02%)
Feb 21, 2014	26.04	26.35	26.00	26.16	23,488,022	+0.35(+1.34%)
Feb 20, 2014	25.79	26.09	25.52	25.81	36,383,308	+0.28(+1.11%)
Feb 19, 2014	25.07	25.64	25.07	25.53	30,290,772	+0.16(+0.63%)
Feb 18, 2014	25.73	26.41	25.32	25.37	26,318,548	-0.71(-2.73%)
Feb 14, 2014	25.92	26.08	26.08	26.08	23,018,004	+0.08(+0.30%)
Feb 13, 2014	25.27	26.06	25.25	26.00	22,945,776	+0.32(+1.25%)
Feb 12, 2014	26.09	26.20	25.52	25.68	24,339,868	-0.47(-1.79%)
Feb 11, 2014	25.52	26.24	25.50	26.15	25,212,546	+0.49(+1.90%)
Feb 10, 2014	25.97	25.98	25.54	25.66	20,601,736	-0.42(-1.60%)
Feb 07, 2014	26.16	26.27	25.81	26.08	22,053,376	+0.18(+0.69%)
Feb 06, 2014	25.38	26.02	25.34	25.90	36,037,040	+0.82(+3.28%)
Feb 05, 2014	25.15	25.26	24.84	25.08	33,571,480	-0.05(-0.20%)
Feb 04, 2014	24.96	25.33	24.87	25.13	35,276,036	+0.73(+2.97%)

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.