Indicators

Brazil Ishares MSCI ETF (NY: EWZ )

31.70 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	26.42	26.51	26.25	26.47	14,814,616	+0.29(+1.10%)
Jul 28, 2017	25.98	26.22	25.89	26.18	15,607,256	+0.19(+0.73%)
Jul 27, 2017	26.18	26.20	25.89	25.99	18,636,558	-0.04(-0.13%)
Jul 26, 2017	25.92	26.11	25.82	26.03	27,467,744	+0.03(+0.11%)
Jul 25, 2017	26.20	26.31	25.94	26.00	18,067,614	-0.05(-0.19%)
Jul 24, 2017	26.00	26.06	25.87	26.05	12,740,062	+0.10(+0.38%)
Jul 21, 2017	26.22	26.25	25.91	25.95	12,538,854	-0.20(-0.78%)
Jul 20, 2017		26.24	25.97	26.15	19,275,946	+0.15(+0.59%)
Jul 19, 2017	26.12	26.20	25.83	26.00	20,370,446	+0.01(+0.03%)
Jul 18, 2017	25.76	26.02	25.69	25.99	18,035,764	+0.24(+0.92%)
Jul 17, 2017	25.85	25.86	25.70	25.75	17,089,592	-0.03(-0.11%)
Jul 14, 2017	25.75	25.92	25.72	25.78	21,700,634	+0.19(+0.74%)
Jul 13, 2017	25.52	25.61	25.42	25.59	25,658,196	+0.18(+0.72%)
Jul 12, 2017	25.01	25.47	24.81	25.41	48,416,812	+0.74(+2.98%)
Jul 11, 2017	24.32	24.70	24.28	24.68	19,626,704	+0.41(+1.67%)
Jul 10, 2017	24.12	24.34	24.10	24.27	24,712,304	+0.41(+1.73%)
Jul 07, 2017	24.03	24.07	23.65	23.86	17,603,556	+0.13(+0.56%)
Jul 06, 2017	24.03	24.09	23.69	23.72	33,066,034	-0.40(-1.65%)
Jul 05, 2017	24.01	24.24	23.68	24.12	25,898,572	+0.04(+0.15%)

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.