Indicators

Brazil Ishares MSCI ETF (NY: EWZ )

27.29 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	21.69	22.12	21.62	22.07	31,834,130	+0.68(+3.17%)
Jul 28, 2016	21.49	21.54	21.26	21.39	19,973,124	-0.25(-1.14%)
Jul 27, 2016	21.71	21.79	21.45	21.64	20,792,024	+0.01(+0.06%)
Jul 26, 2016	21.55	21.78	21.53	21.63	16,085,828	+0.10(+0.46%)
Jul 25, 2016	21.70	21.74	21.33	21.53	21,092,560	-0.29(-1.34%)
Jul 22, 2016	21.58	21.90	21.44	21.82	18,035,242	+0.31(+1.42%)
Jul 21, 2016	21.65	21.79	21.35	21.51	26,852,544	-0.23(-1.07%)
Jul 20, 2016	21.67	21.91	21.50	21.74	26,534,382	+0.02(+0.09%)
Jul 19, 2016	21.50	21.72	21.36	21.72	25,630,498	+0.08(+0.37%)
Jul 18, 2016	21.22	21.69	21.16	21.65	24,271,156	+0.38(+1.78%)
Jul 15, 2016	21.18	21.34	21.03	21.27	19,547,972	+0.02(+0.09%)
Jul 14, 2016	21.35	21.50	21.16	21.25	38,083,644	+0.41(+1.98%)
Jul 13, 2016	20.58	20.85	20.33	20.84	23,745,140	+0.28(+1.36%)
Jul 12, 2016	20.80	20.94	20.56	20.56	34,116,072	+0.19(+0.91%)
Jul 11, 2016	20.32	20.46	20.28	20.37	24,718,336	+0.19(+0.95%)
Jul 08, 2016	20.00	20.24	19.27	20.18	31,266,398	+0.90(+4.68%)
Jul 07, 2016	19.55	19.73	19.25	19.27	30,895,876	-0.21(-1.09%)
Jul 06, 2016	19.39	19.51	19.02	19.49	35,593,028	-0.12(-0.61%)
Jul 05, 2016	19.81	19.93	19.49	19.61	29,002,310	-0.66(-3.28%)

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.