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, 2020	25.83	25.95	25.19	25.32	34,876,088	-0.59(-2.29%)
Nov 27, 2020	25.72	26.11	25.70	25.92	14,931,087	+0.13(+0.50%)
Nov 25, 2020	25.49	25.93	25.47	25.79	26,930,898	+0.32(+1.26%)
Nov 24, 2020	25.10	25.52	25.02	25.47	26,891,112	+0.83(+3.37%)
Nov 23, 2020	24.79	24.81	24.41	24.64	27,906,610	+0.14(+0.56%)
Nov 20, 2020	24.76	24.85	24.42	24.50	44,456,840	-0.56(-2.25%)
Nov 19, 2020	24.77	25.12	24.68	25.06	27,083,672	+0.41(+1.67%)
Nov 18, 2020	25.04	25.24	24.61	24.65	45,892,220	-0.47(-1.88%)
Nov 17, 2020	24.45	25.24	24.42	25.12	52,599,700	+0.68(+2.77%)
Nov 16, 2020	24.29	24.45	24.04	24.45	33,801,884	+0.59(+2.49%)
Nov 13, 2020	23.42	23.90	23.34	23.85	27,816,336	+0.44(+1.89%)
Nov 12, 2020	24.02	24.03	23.21	23.41	28,438,884	-0.78(-3.24%)
Nov 11, 2020	24.22	24.38	24.03	24.19	32,986,458	+0.02(+0.09%)
Nov 10, 2020	24.16	24.62	24.13	24.17	39,281,432	+0.24(+1.02%)
Nov 09, 2020	24.64	24.74	23.78	23.93	53,756,876	+0.50(+2.15%)
Nov 06, 2020	22.78	23.49	22.63	23.43	38,369,744	+0.67(+2.94%)
Nov 05, 2020	22.40	22.82	22.25	22.75	47,820,420	+1.13(+5.25%)
Nov 04, 2020	21.25	21.81	21.11	21.62	31,975,598	+0.66(+3.16%)
Nov 03, 2020	21.19	21.23	20.69	20.96	23,262,288	+0.27(+1.29%)

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.