Indicators

Brazil Ishares MSCI ETF (NY: EWZ )

31.88 +0.73 (+2.34%)

Streaming Delayed Price Updated: 3:15 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	27.54	27.90	27.39	27.78	27,427,964	-0.27(-0.97%)
Jun 27, 2013	27.82	28.28	27.82	28.05	21,471,694	+0.36(+1.29%)
Jun 26, 2013	27.56	27.90	27.42	27.69	50,004,816	+0.50(+1.85%)
Jun 25, 2013	27.14	27.32	26.65	27.19	27,222,956	+0.43(+1.63%)
Jun 24, 2013	26.69	27.01	26.42	26.75	41,003,608	-0.54(-1.98%)
Jun 21, 2013	27.25	27.39	26.70	27.29	43,269,948	+0.00(+0.00%)
Jun 20, 2013	27.06	27.56	26.67	27.29	67,383,792	-0.90(-3.19%)
Jun 19, 2013	29.17	29.37	28.09	28.20	37,904,136	-1.06(-3.61%)
Jun 18, 2013	29.13	29.41	28.92	29.25	28,405,332	-0.18(-0.61%)
Jun 17, 2013	29.56	29.85	29.13	29.43	23,224,364	-0.16(-0.52%)
Jun 14, 2013	30.21	30.21	29.48	29.59	21,478,382	-0.40(-1.33%)
Jun 13, 2013	29.59	30.09	29.43	29.98	26,577,564	+0.61(+2.07%)
Jun 12, 2013	29.99	30.09	29.19	29.38	34,239,420	-0.58(-1.95%)
Jun 11, 2013	29.69	30.17	29.55	29.96	38,166,520	-0.60(-1.95%)
Jun 10, 2013	30.50	30.69	30.22	30.56	22,153,746	-0.34(-1.09%)
Jun 07, 2013	30.79	31.29	30.53	30.89	31,189,770	-0.42(-1.35%)
Jun 06, 2013	31.06	31.36	30.92	31.31	35,006,524	+0.16(+0.52%)
Jun 05, 2013	31.93	32.01	31.12	31.15	32,069,970	-0.61(-1.92%)
Jun 04, 2013	32.13	32.18	31.47	31.76	16,960,384	-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.