Indicators

Brazil Ishares MSCI ETF (NY: EWZ )

26.98 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	30.34	30.36	29.99	30.20	17,071,402	-0.21(-0.69%)
Jun 27, 2014	30.43	30.57	30.09	30.41	15,174,839	-0.11(-0.35%)
Jun 26, 2014	30.43	30.64	30.24	30.52	16,953,410	+0.06(+0.21%)
Jun 25, 2014	30.84	30.92	30.18	30.46	24,503,254	-0.08(-0.26%)
Jun 24, 2014	30.58	31.05	30.45	30.54	32,644,332	-0.14(-0.46%)
Jun 23, 2014	30.77	30.77	30.52	30.68	19,323,604	-0.04(-0.12%)
Jun 20, 2014	30.64	30.75	30.49	30.72	28,494,228	+0.06(+0.20%)
Jun 19, 2014	30.87	31.03	30.49	30.66	21,920,114	-0.32(-1.04%)
Jun 18, 2014	30.20	30.99	30.09	30.98	30,473,166	+0.65(+2.15%)
Jun 17, 2014	30.31	30.35	30.03	30.33	23,044,770	-0.26(-0.85%)
Jun 16, 2014	30.74	30.76	30.53	30.59	13,964,972	-0.18(-0.58%)
Jun 13, 2014	30.64	30.82	30.57	30.77	21,842,572	+0.19(+0.63%)
Jun 12, 2014	30.91	30.94	30.41	30.58	13,944,877	-0.25(-0.80%)
Jun 11, 2014	30.94	31.00	30.72	30.82	23,679,458	+0.17(+0.57%)
Jun 10, 2014	30.41	30.71	30.31	30.65	22,946,462	+1.01(+3.41%)
Jun 06, 2014	29.61	29.64	29.43	29.64	36,954,184	+0.96(+3.35%)
Jun 05, 2014	28.83	28.91	28.57	28.68	27,086,662	+0.22(+0.78%)
Jun 04, 2014	28.69	28.69	28.39	28.46	17,196,628	-0.24(-0.82%)
Jun 03, 2014	28.60	28.81	28.50	28.69	19,819,500	+0.18(+0.63%)

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.