Indicators

Brazil Ishares MSCI ETF (NY: EWZ )

31.75 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Apr 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	27.65	27.70	27.27	27.39	43,162,976	-0.92(-3.24%)
Nov 26, 2014	28.36	28.31	28.31	28.31	28,464,414	+0.37(+1.31%)
Nov 25, 2014	28.60	28.65	27.92	27.94	31,257,748	+0.03(+0.12%)
Nov 24, 2014	28.30	28.59	27.88	27.91	43,543,836	-0.86(-2.98%)
Nov 21, 2014	27.53	28.89	27.52	28.77	101,439,464	+1.85(+6.86%)
Nov 20, 2014	27.54	27.54	26.42	26.92	56,245,596	+0.14(+0.51%)
Nov 19, 2014	26.52	26.90	26.11	26.78	41,939,764	+0.76(+2.92%)
Nov 18, 2014	25.53	26.16	25.43	26.02	28,076,086	+0.56(+2.21%)
Nov 17, 2014	25.93	25.95	25.28	25.46	23,755,880	-0.25(-0.97%)
Nov 14, 2014	25.27	25.83	25.23	25.71	31,410,694	-0.24(-0.93%)
Nov 13, 2014	26.57	26.61	25.75	25.95	34,974,368	-0.57(-2.15%)
Nov 12, 2014	26.79	27.14	26.47	26.52	36,720,632	+0.00(+0.00%)
Nov 11, 2014	26.46	26.57	26.17	26.52	24,502,238	-0.03(-0.12%)
Nov 10, 2014	27.18	27.20	26.50	26.55	20,655,792	-0.27(-1.00%)
Nov 07, 2014	26.65	26.87	26.52	26.82	29,237,970	+0.39(+1.49%)
Nov 06, 2014	26.86	26.97	26.31	26.43	42,468,108	-1.08(-3.93%)
Nov 05, 2014	27.52	27.65	27.33	27.51	27,036,106	-0.25(-0.90%)
Nov 04, 2014	27.60	27.99	27.31	27.76	31,175,254	+0.16(+0.57%)

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.