Indicators

Brazil Ishares MSCI ETF (NY: EWZ )

30.71 -0.16 (-0.50%)

Streaming Delayed Price Updated: 10:15 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	22.46	22.90	22.38	22.85	30,745,238	+0.70(+3.17%)
Jul 28, 2016	22.25	22.30	22.02	22.15	19,289,942	-0.25(-1.14%)
Jul 27, 2016	22.48	22.56	22.21	22.40	20,080,830	+0.01(+0.06%)
Jul 26, 2016	22.32	22.56	22.29	22.39	15,535,610	+0.10(+0.46%)
Jul 25, 2016	22.47	22.51	22.09	22.29	20,371,086	-0.30(-1.34%)
Jul 22, 2016	22.34	22.67	22.19	22.59	17,418,344	+0.32(+1.42%)
Jul 21, 2016	22.41	22.56	22.10	22.27	25,934,050	-0.24(-1.07%)
Jul 20, 2016	22.43	22.69	22.26	22.51	25,626,770	+0.02(+0.09%)
Jul 19, 2016	22.26	22.49	22.12	22.49	24,753,802	+0.08(+0.37%)
Jul 18, 2016	21.97	22.46	21.91	22.41	23,440,958	+0.39(+1.78%)
Jul 15, 2016	21.93	22.10	21.78	22.02	18,879,330	+0.02(+0.09%)
Jul 14, 2016	22.10	22.26	21.91	22.00	36,780,988	+0.43(+1.98%)
Jul 13, 2016	21.31	21.58	21.05	21.57	22,932,934	+0.29(+1.36%)
Jul 12, 2016	21.54	21.68	21.28	21.28	32,949,126	+0.19(+0.91%)
Jul 11, 2016	21.04	21.18	21.00	21.09	23,872,842	+0.20(+0.95%)
Jul 08, 2016	20.71	20.95	19.96	20.89	30,196,926	+0.93(+4.68%)
Jul 07, 2016	20.24	20.43	19.94	19.96	29,839,078	-0.22(-1.09%)
Jul 06, 2016	20.07	20.20	19.70	20.18	34,375,564	-0.12(-0.61%)
Jul 05, 2016	20.51	20.64	20.18	20.30	28,010,282	-0.69(-3.28%)

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.