Indicators

Brazil Ishares MSCI ETF (NY: EWZ )

31.05 -0.70 (-2.20%)

Streaming Delayed Price Updated: 1:04 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	31.52	31.65	31.34	31.42	17,566,996	+0.27(+0.88%)
Nov 27, 2019	31.02	31.27	30.73	31.15	24,133,228	+0.00(+0.00%)
Nov 26, 2019	31.14	31.20	30.70	31.15	48,602,684	-0.45(-1.43%)
Nov 25, 2019	31.78	31.90	31.56	31.60	26,752,920	-0.33(-1.04%)
Nov 22, 2019	31.92	32.06	31.71	31.93	23,794,908	+0.29(+0.91%)
Nov 21, 2019	31.27	31.64	31.06	31.64	29,010,964	+0.60(+1.93%)
Nov 20, 2019	31.04	31.34	30.90	31.04	23,722,280	-0.03(-0.10%)
Nov 19, 2019	31.24	31.26	30.94	31.07	19,156,120	-0.16(-0.50%)
Nov 18, 2019	31.69	31.70	31.17	31.23	37,296,264	-0.60(-1.88%)
Nov 15, 2019	31.71	31.91	31.64	31.83	26,043,802	+0.40(+1.27%)
Nov 14, 2019	31.37	31.55	31.18	31.43	29,713,642	+0.06(+0.19%)
Nov 13, 2019	31.29	31.52	31.00	31.37	50,040,800	-0.29(-0.91%)
Nov 12, 2019	31.72	31.76	31.41	31.66	54,911,864	-0.61(-1.90%)
Nov 11, 2019	31.82	32.34	31.79	32.27	26,848,088	+0.44(+1.39%)
Nov 08, 2019	32.28	32.50	31.75	31.83	55,382,816	-1.12(-3.39%)
Nov 07, 2019	32.87	33.18	32.76	32.94	31,580,426	+0.14(+0.43%)
Nov 06, 2019	32.66	33.20	32.40	32.80	40,428,268	-0.67(-2.01%)
Nov 05, 2019	33.47	33.65	33.31	33.48	26,433,666	+0.17(+0.51%)
Nov 04, 2019	33.68	33.72	33.28	33.31	21,813,230	-0.05(-0.16%)

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.