Indicators

Brazil Ishares MSCI ETF (NY: EWZ )

31.75 +0.05 (+0.16%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	23.26	23.78	23.20	23.39	30,140,254	+0.30(+1.32%)
Feb 26, 2015	23.10	23.23	22.96	23.09	19,499,192	-0.15(-0.63%)
Feb 25, 2015	23.11	23.37	22.94	23.23	24,479,152	-0.42(-1.76%)
Feb 24, 2015	23.00	23.71	22.82	23.65	26,519,210	+0.67(+2.94%)
Feb 23, 2015	23.18	23.23	22.87	22.98	23,198,008	-0.07(-0.32%)
Feb 20, 2015	22.90	23.14	22.75	23.05	19,657,814	-0.08(-0.34%)
Feb 19, 2015	23.09	23.35	22.92	23.13	14,542,092	-0.27(-1.16%)
Feb 18, 2015	23.30	23.57	23.15	23.40	19,367,794	+0.01(+0.06%)
Feb 17, 2015	23.25	23.41	22.87	23.39	12,171,568	+0.21(+0.91%)
Feb 13, 2015	22.85	23.18	23.18	23.18	22,870,446	+0.38(+1.65%)
Feb 12, 2015	22.45	22.81	22.40	22.80	26,752,656	+0.86(+3.92%)
Feb 11, 2015	21.83	22.06	21.58	21.94	31,177,328	-0.44(-1.95%)
Feb 10, 2015	22.70	22.72	22.18	22.38	21,686,376	-0.67(-2.93%)
Feb 09, 2015	22.58	23.17	22.58	23.05	17,740,156	+0.29(+1.28%)
Feb 06, 2015	22.78	22.88	22.59	22.76	29,233,586	-0.71(-3.04%)
Feb 05, 2015	23.08	23.61	23.08	23.47	17,284,454	+0.19(+0.79%)
Feb 04, 2015	22.92	23.49	22.88	23.29	23,981,658	-0.31(-1.32%)
Feb 03, 2015	23.29	23.66	23.21	23.60	26,531,624	+0.65(+2.82%)

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.