Indicators

Brazil Ishares MSCI ETF (NY: EWZ )

31.77 +0.07 (+0.24%)

Streaming Delayed Price Updated: 3:55 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	22.75	22.99	22.64	22.74	37,915,568	-1.12(-4.69%)
Jan 29, 2015	23.95	23.98	23.55	23.86	21,583,386	+0.02(+0.08%)
Jan 28, 2015	24.06	24.22	23.79	23.84	22,040,004	-0.66(-2.71%)
Jan 27, 2015	23.95	24.61	23.89	24.50	20,263,650	+0.29(+1.20%)
Jan 26, 2015	24.19	24.44	24.08	24.21	18,342,978	-0.18(-0.73%)
Jan 23, 2015	24.69	24.69	24.34	24.39	26,644,904	-0.74(-2.93%)
Jan 22, 2015	25.16	25.32	24.79	25.12	27,184,346	+0.40(+1.61%)
Jan 21, 2015	24.09	24.85	24.02	24.73	24,402,672	+0.80(+3.32%)
Jan 20, 2015	23.87	23.97	23.61	23.93	35,124,468	-0.40(-1.66%)
Jan 16, 2015	23.99	24.34	23.96	24.34	29,672,690	+0.79(+3.35%)
Jan 15, 2015	24.14	24.20	23.53	23.55	21,578,226	-0.36(-1.50%)
Jan 14, 2015	23.65	24.00	23.54	23.91	23,947,616	+0.24(+1.01%)
Jan 13, 2015	23.72	23.96	23.43	23.67	25,888,946	+0.26(+1.10%)
Jan 12, 2015	23.42	23.46	23.22	23.41	19,496,258	-0.56(-2.35%)
Jan 09, 2015	23.93	24.10	23.77	23.97	14,332,135	-0.07(-0.28%)
Jan 08, 2015	23.82	24.24	23.73	24.04	21,245,748	+0.38(+1.60%)
Jan 07, 2015	23.69	23.93	23.54	23.66	24,786,470	+0.62(+2.70%)
Jan 06, 2015	22.94	23.19	22.67	23.04	31,979,182	+0.40(+1.79%)
Jan 05, 2015	22.68	22.80	22.57	22.63	33,497,598	-0.80(-3.42%)

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.