Indicators

Brazil Ishares MSCI ETF (NY: EWZ )

27.25 -0.04 (-0.16%)

Streaming Delayed Price Updated: 3:25 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	30.52	30.64	30.34	30.42	18,146,960	+0.27(+0.88%)
Nov 27, 2019	30.03	30.27	29.75	30.15	24,929,972	+0.00(+0.00%)
Nov 26, 2019	30.14	30.20	29.72	30.15	50,207,272	-0.44(-1.43%)
Nov 25, 2019	30.76	30.88	30.55	30.59	27,636,152	-0.32(-1.04%)
Nov 22, 2019	30.90	31.04	30.70	30.91	24,580,482	+0.28(+0.91%)
Nov 21, 2019	30.27	30.63	30.07	30.63	29,968,744	+0.58(+1.93%)
Nov 20, 2019	30.04	30.33	29.91	30.05	24,505,458	-0.03(-0.10%)
Nov 19, 2019	30.24	30.26	29.95	30.08	19,788,548	-0.15(-0.50%)
Nov 18, 2019	30.67	30.69	30.17	30.23	38,527,576	-0.58(-1.88%)
Nov 15, 2019	30.70	30.89	30.63	30.81	26,903,622	+0.39(+1.27%)
Nov 14, 2019	30.37	30.54	30.19	30.42	30,694,620	+0.06(+0.19%)
Nov 13, 2019	30.29	30.51	30.01	30.37	51,692,864	-0.28(-0.91%)
Nov 12, 2019	30.70	30.75	30.41	30.65	56,724,748	-0.59(-1.90%)
Nov 11, 2019	30.80	31.30	30.77	31.24	27,734,462	+0.43(+1.39%)
Nov 08, 2019	31.25	31.47	30.73	30.81	57,211,248	-1.08(-3.39%)
Nov 07, 2019	31.82	32.12	31.71	31.89	32,623,034	+0.14(+0.43%)
Nov 06, 2019	31.62	32.14	31.36	31.76	41,762,984	-0.65(-2.01%)
Nov 05, 2019	32.40	32.58	32.25	32.41	27,306,358	+0.16(+0.51%)
Nov 04, 2019	32.61	32.64	32.22	32.24	22,533,380	-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.