Indicators

Brazil Ishares MSCI ETF (NY: EWZ )

32.40 -0.12 (-0.37%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	29.18	29.32	28.99	29.26	31,190,240	+0.51(+1.76%)
Sep 28, 2017	28.66	28.90	28.59	28.76	20,765,124	+0.04(+0.12%)
Sep 27, 2017			28.52	28.72	31,181,104	-0.53(-1.82%)
Sep 26, 2017	29.41	29.50	29.24	29.25	19,784,900	-0.08(-0.26%)
Sep 25, 2017	29.91	29.91	29.30	29.33	17,587,058	-0.66(-2.20%)
Sep 22, 2017	29.98	30.19	29.85	29.99	14,223,636	+0.08(+0.26%)
Sep 21, 2017	30.29	30.39	29.85	29.91	17,475,692	-0.40(-1.32%)
Sep 20, 2017	30.43	30.49	29.85	30.31	27,463,224	+0.09(+0.30%)
Sep 19, 2017	30.34	30.41	30.03	30.22	16,070,963	-0.05(-0.16%)
Sep 18, 2017	30.36	30.64	30.19	30.27	24,983,480	-0.15(-0.51%)
Sep 15, 2017	29.91	30.44	29.80	30.43	37,033,136	+0.48(+1.62%)
Sep 14, 2017	29.60	29.98	29.46	29.94	22,910,408	+0.18(+0.61%)
Sep 13, 2017	29.65	29.93	29.54	29.76	26,461,086	+0.02(+0.07%)
Sep 12, 2017	29.73	30.15	29.63	29.74	35,062,508	-0.13(-0.42%)
Sep 11, 2017	29.79	30.13	29.79	29.86	29,969,224	+0.44(+1.50%)
Sep 08, 2017	29.65	29.65	29.39	29.42	23,120,620	-0.20(-0.69%)
Sep 07, 2017	29.64	29.81	29.56	29.63	21,895,456	+0.22(+0.76%)
Sep 06, 2017	29.18	29.53	29.11	29.40	38,623,248	+0.64(+2.22%)
Sep 05, 2017	29.11	29.18	28.63	28.76	33,287,616	+0.26(+0.91%)

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.