Indicators

Brazil Ishares MSCI ETF (NY: EWZ )

31.61 -0.36 (-1.11%)

Streaming Delayed Price Updated: 3:33 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	32.06	32.09	31.47	31.49	41,661,808	-0.85(-2.63%)
Feb 27, 2019	32.19	32.47	32.03	32.34	23,535,286	+0.04(+0.14%)
Feb 26, 2019	32.29	32.39	32.09	32.29	21,433,046	+0.13(+0.41%)
Feb 25, 2019	32.61	32.64	32.13	32.16	31,335,678	-0.17(-0.52%)
Feb 22, 2019	32.20	32.48	32.09	32.33	29,475,320	+0.44(+1.38%)
Feb 21, 2019	31.79	31.93	31.46	31.89	43,124,064	-0.15(-0.48%)
Feb 20, 2019	32.31	32.67	31.96	32.04	43,826,548	-0.29(-0.88%)
Feb 19, 2019	32.31	32.68	32.31	32.33	30,748,004	-0.22(-0.68%)
Feb 15, 2019	32.58	32.66	32.17	32.55	37,851,560	+0.15(+0.45%)
Feb 14, 2019	31.14	32.59	31.10	32.40	56,669,816	+0.86(+2.74%)
Feb 13, 2019	31.91	32.01	31.39	31.54	33,841,916	-0.46(-1.44%)
Feb 12, 2019	31.64	32.30	31.56	32.00	50,329,500	+0.89(+2.85%)
Feb 11, 2019	31.48	31.50	30.79	31.11	37,523,980	-0.42(-1.35%)
Feb 08, 2019	31.71	31.78	30.88	31.54	41,909,456	+0.01(+0.05%)
Feb 07, 2019	31.78	31.87	31.16	31.52	52,604,492	-0.21(-0.65%)
Feb 06, 2019	32.21	32.38	31.60	31.73	57,525,156	-1.38(-4.16%)
Feb 05, 2019	33.08	33.31	32.85	33.10	23,774,144	-0.18(-0.55%)
Feb 04, 2019	32.76	33.35	32.69	33.29	25,628,792	+0.04(+0.13%)

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.