Indicators

Brazil Ishares MSCI ETF (NY: EWZ )

31.62 -0.34 (-1.08%)

Streaming Delayed Price Updated: 3:02 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	14.73	14.73	14.13	14.20	2,452,493	-0.18(-1.26%)
Feb 25, 2005	14.28	14.44	14.22	14.38	1,591,579	+0.10(+0.71%)
Feb 24, 2005	14.18	14.30	14.11	14.28	2,180,347	+0.45(+3.24%)
Feb 23, 2005	13.84	13.93	13.72	13.83	1,184,066	+0.32(+2.35%)
Feb 22, 2005	13.50	13.85	13.49	13.51	2,287,829	-0.02(-0.13%)
Feb 18, 2005	13.59	13.66	13.48	13.53	1,276,193	-0.06(-0.46%)
Feb 17, 2005	13.53	13.68	13.50	13.59	1,412,090	+0.23(+1.70%)
Feb 16, 2005	13.25	13.37	13.20	13.37	1,024,519	+0.01(+0.04%)
Feb 15, 2005	13.35	13.41	13.32	13.36	1,141,002	+0.01(+0.08%)
Feb 14, 2005	13.34	13.43	13.26	13.35	1,553,457	+0.17(+1.29%)
Feb 11, 2005	13.03	13.25	12.95	13.18	1,054,522	+0.16(+1.26%)
Feb 10, 2005	12.98	13.03	12.89	13.02	1,473,331	-0.07(-0.56%)
Feb 09, 2005	12.92	13.20	12.92	13.09	1,208,774	+0.05(+0.39%)
Feb 08, 2005	12.95	13.09	12.93	13.04	1,243,895	+0.02(+0.13%)
Feb 07, 2005	12.86	13.03	12.81	13.02	1,133,237	+0.27(+2.13%)
Feb 04, 2005	12.66	12.88	12.64	12.75	2,613,981	+0.21(+1.67%)
Feb 03, 2005	12.40	12.54	12.35	12.54	1,683,706	+0.14(+1.10%)
Feb 02, 2005	12.19	12.44	12.19	12.40	1,020,460	+0.18(+1.48%)

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.