Indicators

Brazil Ishares MSCI ETF (NY: EWZ )

31.68 -0.02 (-0.06%)

Streaming Delayed Price Updated: 12:49 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	15.46	15.51	15.14	15.20	49,304,548	-0.55(-3.51%)
Nov 27, 2015	16.37	16.39	15.73	15.75	25,009,288	-0.49(-2.99%)
Nov 25, 2015	16.33	16.24	16.24	16.24	37,185,036	-0.79(-4.64%)
Nov 24, 2015	16.73	17.06	16.68	17.03	21,934,126	+0.26(+1.53%)
Nov 23, 2015	16.94	17.06	16.70	16.77	24,601,288	-0.43(-2.47%)
Nov 20, 2015	17.15	17.43	17.12	17.20	26,288,188	+0.24(+1.39%)
Nov 19, 2015	16.68	16.96	16.62	16.96	24,074,284	+0.35(+2.13%)
Nov 18, 2015	16.33	16.64	16.22	16.61	26,349,534	+0.49(+3.04%)
Nov 17, 2015	16.23	16.34	16.05	16.12	21,288,820	-0.05(-0.33%)
Nov 16, 2015	15.76	16.17	15.72	16.17	20,098,844	+0.49(+3.14%)
Nov 13, 2015	16.00	16.08	15.67	15.68	39,204,152	-0.31(-1.94%)
Nov 12, 2015	15.94	16.30	15.90	15.99	23,203,208	-0.40(-2.43%)
Nov 11, 2015	16.44	16.47	16.04	16.39	26,700,082	+0.34(+2.10%)
Nov 10, 2015	15.71	16.24	15.52	16.05	34,438,592	+0.28(+1.80%)
Nov 09, 2015	15.98	16.11	15.71	15.77	26,567,814	-0.50(-3.07%)
Nov 06, 2015	16.11	16.37	15.73	16.27	38,819,260	-0.24(-1.47%)
Nov 05, 2015	16.30	16.58	16.23	16.51	22,608,362	+0.23(+1.41%)
Nov 04, 2015	16.68	16.81	16.18	16.28	38,516,756	-0.44(-2.62%)
Nov 03, 2015	15.81	16.76	15.81	16.72	51,120,244	+0.90(+5.67%)

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.