Indicators

Brazil Ishares MSCI ETF (NY: EWZ )

27.25 -0.60 (-2.14%)

Streaming Delayed Price Updated: 3:03 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	28.18	28.31	28.00	28.26	32,294,894	+0.49(+1.76%)
Sep 28, 2017	27.68	27.91	27.61	27.77	21,500,554	+0.03(+0.12%)
Sep 27, 2017			27.54	27.74	32,285,434	-0.52(-1.82%)
Sep 26, 2017	28.40	28.49	28.24	28.25	20,485,614	-0.07(-0.26%)
Sep 25, 2017	28.89	28.89	28.30	28.33	18,209,932	-0.64(-2.20%)
Sep 22, 2017	28.95	29.16	28.83	28.96	14,727,390	+0.07(+0.26%)
Sep 21, 2017	29.25	29.35	28.83	28.89	18,094,622	-0.39(-1.32%)
Sep 20, 2017	29.39	29.45	28.83	29.28	28,435,880	+0.09(+0.30%)
Sep 19, 2017	29.30	29.37	29.01	29.19	16,640,142	-0.05(-0.16%)
Sep 18, 2017	29.32	29.60	29.15	29.24	25,868,312	-0.15(-0.51%)
Sep 15, 2017	28.89	29.40	28.78	29.39	38,344,724	+0.47(+1.62%)
Sep 14, 2017	28.59	28.96	28.45	28.92	23,721,818	+0.18(+0.61%)
Sep 13, 2017	28.64	28.91	28.53	28.74	27,398,248	+0.02(+0.07%)
Sep 12, 2017	28.71	29.12	28.62	28.72	36,304,308	-0.12(-0.42%)
Sep 11, 2017	28.78	29.10	28.78	28.84	31,030,634	+0.43(+1.50%)
Sep 08, 2017	28.63	28.63	28.38	28.42	23,939,474	-0.20(-0.69%)
Sep 07, 2017	28.63	28.79	28.55	28.61	22,670,920	+0.22(+0.76%)
Sep 06, 2017	28.18	28.52	28.12	28.40	39,991,156	+0.62(+2.22%)
Sep 05, 2017	28.12	28.18	27.65	27.78	34,466,552	+0.25(+0.91%)

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.