Indicators

Brazil Ishares MSCI ETF (NY: EWZ )

32.40 UNCHANGED

Streaming Delayed 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 (%)
Dec 29, 2017		28.69	28.69	28.69	0	+0.10(+0.35%)
Dec 28, 2017	28.62	28.68	28.48	28.59	17,464,700	+0.18(+0.62%)
Dec 27, 2017	28.54	28.60	28.36	28.42	10,325,742	+0.09(+0.30%)
Dec 26, 2017	28.24	28.40	28.10	28.33	14,681,291	+0.34(+1.22%)
Dec 22, 2017	27.93	28.08	27.86	27.99	10,666,420	-0.01(-0.05%)
Dec 21, 2017	27.59	28.21	27.57	28.01	25,367,298	+0.50(+1.83%)
Dec 20, 2017	27.59	27.73	27.50	27.50	15,032,428	+0.04(+0.13%)
Dec 19, 2017	27.44	27.51	27.15	27.47	27,871,270	-0.06(-0.22%)
Dec 18, 2017	27.58	27.79	27.49	27.53	23,781,972	+0.32(+1.19%)
Dec 15, 2017	27.28	27.37	27.07	27.20	34,648,420	+0.32(+1.17%)
Dec 14, 2017	26.92	27.16	26.80	26.89	32,284,116	-0.29(-1.08%)
Dec 13, 2017	27.95	28.12	27.10	27.18	55,326,304	-0.95(-3.39%)
Dec 12, 2017	26.95	28.28	26.90	28.14	39,230,152	+0.70(+2.56%)
Dec 11, 2017	27.49	27.69	27.36	27.44	13,680,671	+0.06(+0.20%)
Dec 08, 2017	27.43	27.73	27.32	27.38	24,038,774	-0.03(-0.10%)
Dec 07, 2017	26.85	27.50	26.76	27.41	36,261,200	-0.69(-2.45%)
Dec 06, 2017	27.81	28.17	27.56	28.10	25,032,476	+0.34(+1.21%)
Dec 05, 2017	28.31	28.33	27.67	27.76	20,068,900	-0.06(-0.23%)
Dec 04, 2017	27.84	28.17	27.70	27.82	24,407,858	+0.43(+1.56%)

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.