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 30, 2015	15.43	15.47	15.10	15.16	49,419,200	-0.55(-3.51%)
Nov 27, 2015	16.34	16.36	15.70	15.72	25,067,444	-0.48(-2.99%)
Nov 25, 2015	16.29	16.20	16.20	16.20	37,271,504	-0.79(-4.64%)
Nov 24, 2015	16.69	17.02	16.64	16.99	21,985,130	+0.26(+1.53%)
Nov 23, 2015	16.90	17.02	16.66	16.73	24,658,496	-0.42(-2.47%)
Nov 20, 2015	17.11	17.39	17.08	17.16	26,349,318	+0.24(+1.39%)
Nov 19, 2015	16.64	16.92	16.58	16.92	24,130,264	+0.35(+2.13%)
Nov 18, 2015	16.29	16.61	16.18	16.57	26,410,806	+0.49(+3.04%)
Nov 17, 2015	16.19	16.30	16.01	16.08	21,338,324	-0.05(-0.33%)
Nov 16, 2015	15.72	16.13	15.68	16.13	20,145,580	+0.49(+3.14%)
Nov 13, 2015	15.97	16.04	15.64	15.64	39,295,312	-0.31(-1.94%)
Nov 12, 2015	15.90	16.26	15.86	15.95	23,257,162	-0.40(-2.43%)
Nov 11, 2015	16.40	16.43	16.00	16.35	26,762,168	+0.34(+2.10%)
Nov 10, 2015	15.68	16.20	15.49	16.01	34,518,672	+0.28(+1.80%)
Nov 09, 2015	15.95	16.07	15.68	15.73	26,629,592	-0.50(-3.07%)
Nov 06, 2015	16.07	16.33	15.69	16.23	38,909,528	-0.24(-1.47%)
Nov 05, 2015	16.26	16.54	16.19	16.47	22,660,936	+0.23(+1.41%)
Nov 04, 2015	16.65	16.77	16.15	16.24	38,606,324	-0.44(-2.62%)
Nov 03, 2015	15.78	16.72	15.78	16.68	51,239,116	+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.