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		28.63	28.63	28.63	0	+0.10(+0.35%)
Dec 28, 2017	28.56	28.62	28.42	28.53	17,505,314	+0.18(+0.63%)
Dec 27, 2017	28.48	28.53	28.29	28.35	10,349,754	+0.08(+0.30%)
Dec 26, 2017	28.17	28.34	28.04	28.27	14,715,432	+0.34(+1.21%)
Dec 22, 2017	27.87	28.01	27.80	27.93	10,691,224	-0.01(-0.05%)
Dec 21, 2017	27.52	28.15	27.51	27.94	25,426,286	+0.50(+1.83%)
Dec 20, 2017	27.52	27.67	27.44	27.44	15,067,385	+0.04(+0.13%)
Dec 19, 2017	27.38	27.45	27.09	27.40	27,936,082	-0.06(-0.22%)
Dec 18, 2017	27.51	27.73	27.42	27.46	23,837,276	+0.32(+1.19%)
Dec 15, 2017	27.22	27.31	27.01	27.14	34,728,996	+0.32(+1.17%)
Dec 14, 2017	26.85	27.10	26.74	26.83	32,359,194	-0.29(-1.08%)
Dec 13, 2017	27.88	28.06	27.04	27.12	55,454,964	-0.95(-3.39%)
Dec 12, 2017	26.89	28.21	26.83	28.07	39,321,380	+0.70(+2.56%)
Dec 11, 2017	27.43	27.62	27.30	27.37	13,712,485	+0.06(+0.21%)
Dec 08, 2017	27.37	27.67	27.26	27.32	24,094,676	-0.03(-0.10%)
Dec 07, 2017	26.78	27.44	26.69	27.34	36,345,528	-0.69(-2.45%)
Dec 06, 2017	27.74	28.11	27.49	28.03	25,090,688	+0.34(+1.21%)
Dec 05, 2017	28.24	28.26	27.60	27.69	20,115,570	-0.06(-0.23%)
Dec 04, 2017	27.77	28.10	27.64	27.76	24,464,618	+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.