Indicators

Brazil Ishares MSCI ETF (NY: EWZ )

27.12 -0.12 (-0.44%)

Streaming Delayed Price Updated: 9:54 AM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	29.26	29.55	29.14	29.30	29,312,432	-0.02(-0.06%)
Sep 27, 2013	29.28	29.53	29.24	29.32	17,731,674	-0.16(-0.54%)
Sep 26, 2013	29.64	29.76	29.28	29.48	16,867,218	-0.03(-0.10%)
Sep 25, 2013	29.78	29.84	29.44	29.51	28,909,838	-0.42(-1.41%)
Sep 24, 2013	29.97	30.11	29.75	29.93	26,299,592	-0.04(-0.12%)
Sep 23, 2013	29.84	30.09	29.77	29.97	25,491,484	+0.29(+0.99%)
Sep 20, 2013	30.37	30.43	29.58	29.68	32,257,254	-0.63(-2.08%)
Sep 19, 2013	30.29	30.39	29.90	30.31	44,199,588	-0.10(-0.34%)
Sep 18, 2013	29.14	30.54	29.02	30.41	53,964,244	+1.47(+5.07%)
Sep 17, 2013	28.81	29.04	28.81	28.94	20,364,486	+0.36(+1.26%)
Sep 16, 2013	29.10	29.10	28.57	28.58	19,902,928	+0.04(+0.13%)
Sep 13, 2013	28.44	28.58	28.26	28.54	12,603,194	+0.24(+0.86%)
Sep 12, 2013	28.70	28.73	28.29	28.30	22,676,490	-0.33(-1.15%)
Sep 11, 2013	28.60	28.82	28.35	28.63	24,480,748	-0.13(-0.47%)
Sep 10, 2013	28.90	29.01	28.52	28.77	42,542,724	+0.06(+0.21%)
Sep 09, 2013	28.01	28.76	27.99	28.70	64,602,608	+1.00(+3.62%)
Sep 06, 2013	27.57	27.83	27.33	27.70	35,727,356	+0.63(+2.32%)
Sep 05, 2013	26.45	27.28	26.41	27.07	27,613,344	+0.64(+2.41%)
Sep 04, 2013	26.10	26.47	26.03	26.43	19,050,834	+0.18(+0.70%)

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.