Indicators

Brazil Ishares MSCI ETF (NY: EWZ )

31.66 -0.09 (-0.28%)

Official Closing Price Updated: 8:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	14.03	14.19	13.86	13.95	29,040,232	+0.33(+2.40%)
Feb 26, 2016	14.03	14.04	13.54	13.62	17,645,834	-0.24(-1.72%)
Feb 25, 2016	13.98	14.04	13.73	13.86	15,544,123	-0.02(-0.15%)
Feb 24, 2016	13.59	13.94	13.46	13.88	24,590,770	-0.11(-0.78%)
Feb 23, 2016	14.20	14.24	13.95	13.99	18,608,540	-0.37(-2.61%)
Feb 22, 2016	14.08	14.39	14.05	14.37	32,797,646	+0.88(+6.51%)
Feb 19, 2016	13.32	13.62	13.24	13.49	40,471,780	+0.08(+0.61%)
Feb 18, 2016	13.64	13.67	13.36	13.41	26,861,162	-0.35(-2.57%)
Feb 17, 2016	13.49	13.95	13.43	13.76	31,776,574	+0.50(+3.75%)
Feb 16, 2016	13.26	13.33	13.12	13.26	16,963,604	+0.10(+0.72%)
Feb 12, 2016	13.09	13.17	13.17	13.17	16,915,486	+0.30(+2.33%)
Feb 11, 2016	13.04	13.14	12.77	12.87	24,236,462	-0.56(-4.18%)
Feb 10, 2016	13.36	13.56	13.24	13.43	30,326,096	+0.28(+2.10%)
Feb 09, 2016	13.16	13.32	12.95	13.15	18,293,104	-0.18(-1.38%)
Feb 08, 2016	13.41	13.55	13.16	13.34	17,248,654	-0.32(-2.34%)
Feb 05, 2016	13.84	13.91	13.56	13.66	25,181,124	-0.33(-2.38%)
Feb 04, 2016	13.75	14.14	13.70	13.99	49,031,000	+0.57(+4.21%)
Feb 03, 2016	13.16	13.43	12.82	13.43	38,247,384	+0.77(+6.08%)
Feb 02, 2016	13.09	13.12	12.64	12.66	37,173,160	-0.88(-6.49%)

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.