Indicators

Brazil Ishares MSCI ETF (NY: EWZ )

31.77 +0.07 (+0.21%)

Streaming Delayed Price Updated: 2:50 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	27.84	28.91	27.53	28.87	75,788,456	+0.44(+1.54%)
Feb 27, 2020	28.72	29.73	28.27	28.43	86,052,912	-1.07(-3.62%)
Feb 26, 2020	30.11	30.48	29.34	29.50	81,015,464	-0.43(-1.43%)
Feb 25, 2020	30.74	30.77	29.55	29.93	47,490,152	-0.43(-1.41%)
Feb 24, 2020	30.78	30.83	30.11	30.36	54,083,580	-1.60(-4.99%)
Feb 21, 2020	31.82	32.14	31.68	31.95	38,378,424	-0.29(-0.89%)
Feb 20, 2020	32.72	32.84	32.23	32.24	38,545,820	-0.81(-2.44%)
Feb 19, 2020	32.79	33.06	32.77	33.05	21,386,860	+0.44(+1.36%)
Feb 18, 2020	32.59	32.69	32.32	32.60	26,979,594	-0.41(-1.23%)
Feb 14, 2020	33.23	33.23	32.79	33.01	25,520,286	+0.14(+0.44%)
Feb 13, 2020	33.08	33.19	32.81	32.87	29,554,644	-0.33(-1.00%)
Feb 12, 2020	33.14	33.62	32.99	33.20	30,989,154	+0.15(+0.46%)
Feb 11, 2020	32.84	33.11	32.78	33.05	38,426,340	+0.69(+2.14%)
Feb 10, 2020	32.48	32.53	32.13	32.35	43,209,596	-0.29(-0.90%)
Feb 07, 2020	33.01	33.04	32.62	32.65	34,719,988	-0.59(-1.79%)
Feb 06, 2020	34.24	34.24	33.12	33.24	41,047,296	-0.62(-1.82%)
Feb 05, 2020	34.26	34.35	33.78	33.86	34,102,940	+0.20(+0.60%)
Feb 04, 2020	33.88	34.03	33.56	33.66	32,448,280	+0.22(+0.65%)

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.