Indicators

Brazil Ishares MSCI ETF (NY: EWZ )

27.29 +0.05 (+0.18%)

Official Closing Price Updated: 4:10 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	12.58	13.11	12.53	13.10	48,932,600	+0.89(+7.25%)
Jan 28, 2016	12.25	12.30	11.94	12.21	26,448,466	+0.20(+1.71%)
Jan 27, 2016	11.90	12.20	11.85	12.01	26,934,174	+0.16(+1.34%)
Jan 26, 2016	11.66	11.86	11.55	11.85	16,072,484	+0.20(+1.76%)
Jan 25, 2016	11.79	11.94	11.64	11.65	11,307,779	-0.30(-2.49%)
Jan 22, 2016	11.80	11.94	11.75	11.94	34,085,520	+0.50(+4.33%)
Jan 21, 2016	11.55	11.71	11.44	11.45	34,797,140	-0.30(-2.59%)
Jan 20, 2016	11.75	11.89	11.44	11.75	32,118,216	-0.29(-2.41%)
Jan 19, 2016	12.13	12.18	11.89	12.04	31,525,462	-0.07(-0.57%)
Jan 15, 2016	12.06	12.11	12.11	12.11	46,087,572	-0.47(-3.75%)
Jan 14, 2016	12.29	12.59	12.16	12.58	23,006,030	+0.31(+2.53%)
Jan 13, 2016	12.71	12.78	12.27	12.27	24,605,010	-0.29(-2.31%)
Jan 12, 2016	12.64	12.68	12.35	12.56	18,568,022	+0.06(+0.47%)
Jan 11, 2016	12.93	12.94	12.42	12.51	21,527,428	-0.11(-0.84%)
Jan 08, 2016	12.92	12.96	12.60	12.61	25,058,966	-0.06(-0.47%)
Jan 07, 2016	12.88	12.96	12.64	12.67	32,955,956	-0.49(-3.72%)
Jan 06, 2016	13.11	13.34	13.09	13.16	27,497,642	-0.20(-1.48%)
Jan 05, 2016	13.36	13.39	13.20	13.36	18,478,204	+0.18(+1.40%)

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.