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 (%)
May 29, 2015	21.06	21.19	20.64	20.66	31,184,230	-0.57(-2.68%)
May 28, 2015	21.15	21.24	20.89	21.22	27,160,172	-0.18(-0.84%)
May 27, 2015	20.99	21.45	20.85	21.40	30,671,890	+0.26(+1.21%)
May 26, 2015	21.67	21.68	21.15	21.15	50,160,192	-0.74(-3.39%)
May 22, 2015	22.45	21.89	21.89	21.89	44,434,456	-0.66(-2.92%)
May 21, 2015	22.54	22.67	22.40	22.55	17,567,626	-0.24(-1.04%)
May 20, 2015	22.73	23.01	22.59	22.79	20,010,004	+0.04(+0.17%)
May 19, 2015	22.97	22.97	22.68	22.75	22,244,708	-0.38(-1.63%)
May 18, 2015	23.73	23.76	23.04	23.13	24,692,090	-0.64(-2.69%)
May 15, 2015	23.47	23.91	23.33	23.77	17,757,018	+0.20(+0.87%)
May 14, 2015	23.30	23.63	23.25	23.56	21,722,014	+0.45(+1.97%)
May 13, 2015	23.55	23.57	23.00	23.11	22,405,332	-0.27(-1.15%)
May 12, 2015	23.27	23.63	23.23	23.38	16,178,338	+0.10(+0.41%)
May 11, 2015	23.82	23.84	23.24	23.28	24,800,160	-0.52(-2.21%)
May 08, 2015	23.76	23.89	23.43	23.80	19,891,004	+0.46(+1.97%)
May 07, 2015	23.32	23.39	23.03	23.34	21,809,008	+0.10(+0.44%)
May 06, 2015	23.84	23.84	23.16	23.24	33,837,948	-0.18(-0.77%)
May 05, 2015	23.20	23.68	23.16	23.42	27,145,374	+0.29(+1.27%)
May 04, 2015	23.09	23.21	23.00	23.13	18,800,960	-0.05(-0.22%)

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.