Indicators

Brazil Ishares MSCI ETF (NY: EWZ )

27.45 -0.40 (-1.42%)

Streaming Delayed Price Updated: 12:43 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	24.58	25.09	24.55	25.05	26,381,424	+0.32(+1.28%)
Apr 27, 2017	25.05	25.05	24.57	24.73	17,103,396	-0.11(-0.43%)
Apr 26, 2017	24.73	25.01	24.60	24.84	19,445,270	-0.24(-0.94%)
Apr 25, 2017	24.68	25.13	24.61	25.08	23,211,554	-0.01(-0.03%)
Apr 24, 2017	25.08	25.21	24.97	25.08	17,744,444	+0.71(+2.93%)
Apr 21, 2017	24.57	24.67	24.32	24.37	20,418,234	-0.11(-0.47%)
Apr 20, 2017	24.84	24.88	24.35	24.48	21,027,172	-0.09(-0.36%)
Apr 19, 2017	25.19	25.23	24.55	24.57	16,500,243	-0.55(-2.20%)
Apr 18, 2017	25.17	25.52	25.01	25.13	16,408,354	-0.18(-0.72%)
Apr 17, 2017	24.77	25.32	24.71	25.31	27,870,986	+0.98(+4.05%)
Apr 13, 2017	24.87	24.97	24.30	24.32	20,601,974	-0.56(-2.25%)
Apr 12, 2017	24.90	24.93	24.67	24.88	18,736,730	-0.05(-0.22%)
Apr 11, 2017	25.06	25.16	24.43	24.94	24,967,324	-0.07(-0.27%)
Apr 10, 2017	25.08	25.15	24.78	25.00	21,811,256	+0.07(+0.27%)
Apr 07, 2017	25.02	25.40	24.81	24.94	21,402,980	+0.15(+0.60%)
Apr 06, 2017	25.10	25.39	24.69	24.79	23,734,734	-0.42(-1.68%)
Apr 05, 2017	25.89	26.03	25.20	25.21	28,144,438	-0.56(-2.17%)
Apr 04, 2017	25.39	25.79	25.28	25.77	16,352,418	+0.23(+0.90%)

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.