Indicators

Brazil Ishares MSCI ETF (NY: EWZ )

31.69 +0.08 (+0.25%)

Streaming Delayed Price Updated: 1:52 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	31.35	31.36	30.98	31.20	16,525,812	-0.22(-0.69%)
Jun 27, 2014	31.43	31.58	31.08	31.42	14,689,861	-0.11(-0.35%)
Jun 26, 2014	31.44	31.65	31.24	31.53	16,411,592	+0.07(+0.21%)
Jun 25, 2014	31.85	31.94	31.18	31.46	23,720,148	-0.08(-0.26%)
Jun 24, 2014	31.58	32.07	31.46	31.55	31,601,042	-0.15(-0.46%)
Jun 23, 2014	31.79	31.79	31.53	31.69	18,706,034	-0.04(-0.12%)
Jun 20, 2014	31.65	31.77	31.50	31.73	27,583,572	+0.06(+0.20%)
Jun 19, 2014	31.89	32.06	31.49	31.67	21,219,562	-0.33(-1.04%)
Jun 18, 2014	31.20	32.01	31.08	32.00	29,499,266	+0.67(+2.15%)
Jun 17, 2014	31.32	31.35	31.02	31.33	22,308,274	-0.27(-0.85%)
Jun 16, 2014	31.76	31.78	31.53	31.60	13,518,661	-0.19(-0.58%)
Jun 13, 2014	31.65	31.84	31.58	31.78	21,144,500	+0.20(+0.63%)
Jun 12, 2014	31.93	31.96	31.41	31.58	13,499,208	-0.26(-0.80%)
Jun 11, 2014	31.96	32.03	31.73	31.84	22,922,678	+0.18(+0.57%)
Jun 10, 2014	31.42	31.73	31.32	31.66	22,213,108	+1.04(+3.41%)
Jun 06, 2014	30.59	30.62	30.40	30.62	35,773,152	+0.99(+3.35%)
Jun 05, 2014	29.79	29.87	29.51	29.63	26,220,990	+0.23(+0.78%)
Jun 04, 2014	29.64	29.64	29.32	29.39	16,647,036	-0.24(-0.82%)
Jun 03, 2014	29.55	29.77	29.45	29.64	19,186,082	+0.19(+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.