Indicators

Brazil Ishares MSCI ETF (NY: EWZ )

31.78 -0.62 (-1.91%)

Streaming Delayed Price Updated: 2:22 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	27.48	27.84	27.33	27.71	27,491,746	-0.27(-0.97%)
Jun 27, 2013	27.76	28.22	27.76	27.98	21,521,624	+0.36(+1.29%)
Jun 26, 2013	27.49	27.84	27.36	27.63	50,121,104	+0.50(+1.85%)
Jun 25, 2013	27.08	27.26	26.59	27.13	27,286,262	+0.43(+1.63%)
Jun 24, 2013	26.63	26.95	26.36	26.69	41,098,960	-0.54(-1.98%)
Jun 21, 2013	27.19	27.32	26.64	27.23	43,370,572	+0.00(+0.00%)
Jun 20, 2013	27.00	27.49	26.61	27.23	67,540,496	-0.90(-3.19%)
Jun 19, 2013	29.10	29.30	28.02	28.13	37,992,284	-1.05(-3.61%)
Jun 18, 2013	29.07	29.34	28.85	29.18	28,471,388	-0.18(-0.61%)
Jun 17, 2013	29.49	29.78	29.07	29.36	23,278,372	-0.15(-0.52%)
Jun 14, 2013	30.14	30.14	29.41	29.52	21,528,328	-0.40(-1.33%)
Jun 13, 2013	29.52	30.02	29.36	29.91	26,639,370	+0.61(+2.07%)
Jun 12, 2013	29.92	30.02	29.12	29.31	34,319,044	-0.58(-1.95%)
Jun 11, 2013	29.62	30.10	29.48	29.89	38,255,276	-0.59(-1.95%)
Jun 10, 2013	30.43	30.62	30.15	30.48	22,205,266	-0.33(-1.09%)
Jun 07, 2013	30.71	31.22	30.46	30.82	31,262,302	-0.42(-1.35%)
Jun 06, 2013	30.99	31.29	30.85	31.24	35,087,932	+0.16(+0.52%)
Jun 05, 2013	31.85	31.94	31.05	31.08	32,144,548	-0.61(-1.92%)
Jun 04, 2013	32.06	32.10	31.40	31.69	16,999,826	-0.22(-0.68%)

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.