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 (%)
Feb 29, 2016	13.58	13.74	13.42	13.50	29,998,980	+0.32(+2.40%)
Feb 26, 2016	13.58	13.59	13.11	13.19	18,228,402	-0.23(-1.72%)
Feb 25, 2016	13.54	13.59	13.29	13.42	16,057,303	-0.02(-0.15%)
Feb 24, 2016	13.16	13.49	13.03	13.44	25,402,620	-0.11(-0.78%)
Feb 23, 2016	13.75	13.78	13.50	13.54	19,222,890	-0.36(-2.61%)
Feb 22, 2016	13.63	13.93	13.60	13.91	33,880,440	+0.85(+6.51%)
Feb 19, 2016	12.90	13.19	12.81	13.06	41,807,932	+0.08(+0.61%)
Feb 18, 2016	13.21	13.23	12.94	12.98	27,747,968	-0.34(-2.57%)
Feb 17, 2016	13.06	13.50	13.00	13.32	32,825,660	+0.48(+3.75%)
Feb 16, 2016	12.84	12.90	12.70	12.84	17,523,648	+0.09(+0.72%)
Feb 12, 2016	12.67	12.75	12.75	12.75	17,473,942	+0.29(+2.33%)
Feb 11, 2016	12.63	12.72	12.36	12.46	25,036,614	-0.54(-4.18%)
Feb 10, 2016	12.94	13.12	12.81	13.00	31,327,294	+0.27(+2.10%)
Feb 09, 2016	12.74	12.90	12.54	12.73	18,897,040	-0.18(-1.38%)
Feb 08, 2016	12.98	13.12	12.74	12.91	17,818,108	-0.31(-2.34%)
Feb 05, 2016	13.40	13.46	13.12	13.22	26,012,464	-0.32(-2.38%)
Feb 04, 2016	13.31	13.69	13.26	13.54	50,649,728	+0.55(+4.21%)
Feb 03, 2016	12.74	13.00	12.41	13.00	39,510,100	+0.74(+6.08%)
Feb 02, 2016	12.67	12.70	12.23	12.25	38,400,412	-0.85(-6.49%)

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.