Indicators

Brazil Ishares MSCI ETF (NY: EWZ )

27.27 -0.02 (-0.07%)

Official Closing Price Updated: 4:10 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	24.95	25.07	24.33	24.46	36,111,280	-0.57(-2.29%)
Nov 27, 2020	24.84	25.22	24.82	25.03	15,459,895	+0.12(+0.50%)
Nov 25, 2020	24.62	25.04	24.60	24.90	27,884,698	+0.31(+1.26%)
Nov 24, 2020	24.24	24.65	24.17	24.59	27,843,504	+0.80(+3.37%)
Nov 23, 2020	23.94	23.96	23.57	23.79	28,894,968	+0.13(+0.56%)
Nov 20, 2020	23.91	24.00	23.59	23.66	46,031,348	-0.54(-2.25%)
Nov 19, 2020	23.93	24.26	23.84	24.21	28,042,882	+0.40(+1.67%)
Nov 18, 2020	24.18	24.37	23.76	23.81	47,517,568	-0.46(-1.88%)
Nov 17, 2020	23.61	24.37	23.59	24.26	54,462,600	+0.65(+2.77%)
Nov 16, 2020	23.46	23.61	23.22	23.61	34,999,032	+0.57(+2.49%)
Nov 13, 2020	22.62	23.08	22.54	23.04	28,801,496	+0.43(+1.89%)
Nov 12, 2020	23.20	23.20	22.41	22.61	29,446,092	-0.76(-3.24%)
Nov 11, 2020	23.40	23.55	23.21	23.37	34,154,724	+0.02(+0.09%)
Nov 10, 2020	23.34	23.78	23.30	23.34	40,672,644	+0.24(+1.02%)
Nov 09, 2020	23.80	23.90	22.97	23.11	55,660,760	+0.49(+2.15%)
Nov 06, 2020	22.00	22.69	21.85	22.62	39,728,668	+0.65(+2.95%)
Nov 05, 2020	21.63	22.04	21.49	21.98	49,514,056	+1.10(+5.25%)
Nov 04, 2020	20.52	21.06	20.39	20.88	33,108,064	+0.64(+3.16%)
Nov 03, 2020	20.47	20.51	19.98	20.24	24,086,160	+0.26(+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.