Indicators

Brazil Ishares MSCI ETF (NY: EWZ )

27.29 +0.05 (+0.18%)

Official Closing Price Updated: 6:30 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	25.04	25.13	24.75	24.79	15,644,835	-0.13(-0.51%)
Jan 30, 2017	25.10	25.15	24.84	24.92	17,461,264	-0.48(-1.88%)
Jan 27, 2017	25.30	25.42	25.23	25.40	13,474,325	+0.13(+0.51%)
Jan 26, 2017	25.21	25.32	25.07	25.27	28,126,972	-0.26(-1.00%)
Jan 25, 2017	25.34	25.54	25.28	25.52	19,262,900	+0.38(+1.52%)
Jan 24, 2017	25.08	25.28	25.00	25.14	26,556,252	-0.19(-0.74%)
Jan 23, 2017	24.82	25.36	24.72	25.33	43,013,884	+0.67(+2.70%)
Jan 20, 2017	24.45	24.69	24.27	24.66	40,006,132	+0.37(+1.52%)
Jan 19, 2017	24.29	24.30	24.04	24.29	35,409,364	+0.32(+1.32%)
Jan 18, 2017	24.20	24.33	23.96	23.98	23,064,594	-0.36(-1.46%)
Jan 17, 2017	24.02	24.47	23.90	24.33	32,098,430	+0.17(+0.70%)
Jan 13, 2017		24.17	24.17	24.17	0	-0.32(-1.32%)
Jan 12, 2017	24.44	24.60	24.34	24.49	29,385,160	+0.26(+1.08%)
Jan 11, 2017	23.37	24.31	23.24	24.23	31,562,442	+0.52(+2.21%)
Jan 10, 2017	23.78	23.88	23.55	23.70	23,770,704	+0.27(+1.15%)
Jan 09, 2017	23.65	23.78	23.41	23.43	36,351,608	-0.01(-0.03%)
Jan 06, 2017	23.68	23.59	23.29	23.44	18,027,276	-0.24(-1.02%)
Jan 05, 2017	23.51	23.85	23.47	23.68	19,448,332	+0.28(+1.18%)
Jan 04, 2017	23.35	23.49	23.26	23.41	20,593,188	+0.24(+1.02%)

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.