Skip to main content

Brazil Ishares MSCI ETF (NY: EWZ )

27.78 -0.40 (-1.42%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 28.25 28.38 28.06 28.33 32,217,990 +0.49(+1.76%)
Sep 28, 2017 27.74 27.98 27.68 27.84 21,449,356 +0.03(+0.12%)
Sep 27, 2017 27.61 27.80 32,208,554 -0.52(-1.82%)
Sep 26, 2017 28.47 28.56 28.31 28.32 20,436,832 -0.07(-0.26%)
Sep 25, 2017 28.96 28.96 28.36 28.40 18,166,568 -0.64(-2.20%)
Sep 22, 2017 29.02 29.23 28.89 29.03 14,692,320 +0.07(+0.26%)
Sep 21, 2017 29.32 29.42 28.89 28.96 18,051,534 -0.39(-1.32%)
Sep 20, 2017 29.46 29.52 28.89 29.35 28,368,166 +0.09(+0.30%)
Sep 19, 2017 29.37 29.44 29.07 29.26 16,600,517 -0.05(-0.16%)
Sep 18, 2017 29.39 29.67 29.22 29.31 25,806,712 -0.15(-0.51%)
Sep 15, 2017 28.96 29.47 28.85 29.46 38,253,416 +0.47(+1.62%)
Sep 14, 2017 28.65 29.03 28.52 28.99 23,665,330 +0.18(+0.61%)
Sep 13, 2017 28.71 28.98 28.60 28.81 27,333,006 +0.02(+0.07%)
Sep 12, 2017 28.78 29.19 28.68 28.79 36,217,856 -0.12(-0.42%)
Sep 11, 2017 28.84 29.17 28.84 28.91 30,956,742 +0.43(+1.50%)
Sep 08, 2017 28.70 28.70 28.45 28.48 23,882,468 -0.20(-0.69%)
Sep 07, 2017 28.69 28.86 28.62 28.68 22,616,934 +0.22(+0.76%)
Sep 06, 2017 28.25 28.59 28.18 28.46 39,895,924 +0.62(+2.22%)
Sep 05, 2017 28.18 28.25 27.72 27.84 34,384,476 +0.25(+0.91%)
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.