Indicators

Brazil Ishares MSCI ETF (NY: EWZ )

31.61 -0.24 (-0.75%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	32.56	32.63	32.28	32.35	29,590,830	+0.02(+0.07%)
Jun 27, 2019	31.95	32.46	31.58	32.32	44,114,608	+0.10(+0.32%)
Jun 26, 2019	32.36	32.40	31.98	32.22	47,903,116	+0.26(+0.81%)
Jun 25, 2019	32.67	32.75	31.89	31.96	49,504,600	-0.87(-2.66%)
Jun 24, 2019	32.72	33.01	32.60	32.83	25,069,448	+0.01(+0.02%)
Jun 21, 2019	32.49	32.92	32.47	32.83	45,537,320	+0.14(+0.43%)
Jun 20, 2019	32.80	33.01	32.42	32.69	66,715,732	+0.65(+2.03%)
Jun 19, 2019	31.59	32.14	31.37	32.03	31,133,970	+0.36(+1.14%)
Jun 18, 2019	31.35	31.75	31.32	31.67	34,104,388	+0.81(+2.64%)
Jun 17, 2019	31.01	31.21	30.70	30.86	24,657,894	+0.00(+0.00%)
Jun 14, 2019	31.26	31.38	30.68	30.86	50,325,700	-0.71(-2.24%)
Jun 13, 2019	31.63	31.89	31.43	31.57	36,469,200	+0.31(+1.01%)
Jun 12, 2019	31.57	31.90	31.18	31.25	48,931,404	-0.42(-1.31%)
Jun 11, 2019	31.24	31.69	31.14	31.67	42,826,016	+0.79(+2.56%)
Jun 10, 2019	30.97	31.11	30.66	30.88	32,137,464	-0.24(-0.77%)
Jun 07, 2019	30.94	31.41	30.87	31.12	31,568,018	+0.28(+0.90%)
Jun 06, 2019	30.81	31.01	30.51	30.84	24,811,796	+0.48(+1.59%)
Jun 05, 2019	31.11	31.12	30.21	30.36	38,113,508	-0.73(-2.35%)
Jun 04, 2019	30.86	31.11	30.72	31.09	34,920,496	+0.44(+1.43%)

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.