Indicators

Brazil Ishares MSCI ETF (NY: EWZ )

27.00 -0.24 (-0.88%)

Streaming Delayed Price Updated: 10:15 AM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	25.58	25.66	25.41	25.62	15,303,712	+0.28(+1.10%)
Jul 28, 2017	25.15	25.38	25.06	25.35	16,122,520	+0.18(+0.73%)
Jul 27, 2017	25.35	25.37	25.07	25.16	19,251,834	-0.03(-0.13%)
Jul 26, 2017	25.09	25.28	25.00	25.20	28,374,576	+0.03(+0.11%)
Jul 25, 2017	25.36	25.47	25.11	25.17	18,664,106	-0.05(-0.19%)
Jul 24, 2017	25.17	25.23	25.04	25.22	13,160,667	+0.09(+0.38%)
Jul 21, 2017	25.39	25.41	25.08	25.12	12,952,816	-0.20(-0.78%)
Jul 20, 2017		25.40	25.14	25.32	19,912,330	+0.15(+0.59%)
Jul 19, 2017	25.28	25.36	25.01	25.17	21,042,964	+0.01(+0.03%)
Jul 18, 2017	24.94	25.19	24.87	25.16	18,631,202	+0.23(+0.92%)
Jul 17, 2017	25.03	25.03	24.88	24.93	17,653,794	-0.03(-0.11%)
Jul 14, 2017	24.92	25.09	24.90	24.96	22,417,066	+0.18(+0.74%)
Jul 13, 2017	24.70	24.79	24.61	24.78	26,505,286	+0.18(+0.72%)
Jul 12, 2017	24.21	24.65	24.01	24.60	50,015,260	+0.71(+2.98%)
Jul 11, 2017	23.54	23.91	23.50	23.89	20,274,666	+0.39(+1.67%)
Jul 10, 2017	23.35	23.57	23.33	23.49	25,528,166	+0.40(+1.73%)
Jul 07, 2017	23.26	23.30	22.89	23.09	18,184,726	+0.13(+0.56%)
Jul 06, 2017	23.26	23.32	22.94	22.97	34,157,688	-0.39(-1.65%)
Jul 05, 2017	23.24	23.46	22.92	23.35	26,753,596	+0.03(+0.15%)

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.