Indicators

Brazil Ishares MSCI ETF (NY: EWZ )

32.37 -0.16 (-0.48%)

Streaming Delayed Price Updated: 1:23 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	26.73	26.78	26.14	26.21	22,076,340	-0.56(-2.08%)
Feb 27, 2017	26.70	26.96	26.61	26.76	12,560,951	+0.12(+0.44%)
Feb 24, 2017	26.98	27.03	26.63	26.64	31,538,426	-0.83(-3.01%)
Feb 23, 2017	28.30	28.34	27.45	27.47	25,077,854	-0.42(-1.49%)
Feb 22, 2017	27.76	27.90	27.67	27.89	13,835,099	+0.07(+0.25%)
Feb 21, 2017	27.76	27.83	27.55	27.82	24,736,888	+0.56(+2.06%)
Feb 17, 2017		27.26	27.26	27.26	0	-0.10(-0.36%)
Feb 16, 2017	27.99	28.00	27.33	27.35	28,049,190	-0.46(-1.65%)
Feb 15, 2017	27.23	27.85	27.13	27.81	42,083,640	+0.74(+2.72%)
Feb 14, 2017	26.78	27.10	26.43	27.08	21,585,584	+0.33(+1.25%)
Feb 13, 2017	26.64	26.87	26.55	26.74	16,966,650	+0.16(+0.60%)
Feb 10, 2017	26.28	26.64	26.26	26.58	23,099,390	+0.58(+2.22%)
Feb 09, 2017	26.10	26.23	25.87	26.01	16,987,524	-0.10(-0.37%)
Feb 08, 2017	25.65	26.16	25.61	26.10	15,918,243	+0.38(+1.49%)
Feb 07, 2017	25.86	25.94	25.67	25.72	10,816,424	+0.00(+0.00%)
Feb 06, 2017	25.94	26.03	25.68	25.72	13,727,564	-0.40(-1.52%)
Feb 03, 2017	26.08	26.34	25.99	26.12	18,022,018	+0.20(+0.78%)
Feb 02, 2017	25.90	26.07	25.76	25.92	11,766,705	+0.10(+0.40%)

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.