Indicators

Brazil Ishares MSCI ETF (NY: EWZ )

31.70 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	26.48	26.57	26.31	26.53	14,780,245	+0.29(+1.10%)
Jul 28, 2017	26.04	26.28	25.95	26.24	15,571,045	+0.19(+0.73%)
Jul 27, 2017	26.24	26.26	25.96	26.05	18,593,320	-0.04(-0.13%)
Jul 26, 2017	25.98	26.17	25.88	26.09	27,404,018	+0.03(+0.11%)
Jul 25, 2017	26.26	26.37	26.00	26.06	18,025,696	-0.05(-0.19%)
Jul 24, 2017	26.06	26.12	25.93	26.11	12,710,504	+0.10(+0.38%)
Jul 21, 2017	26.29	26.31	25.97	26.01	12,509,762	-0.20(-0.78%)
Jul 20, 2017		26.30	26.03	26.21	19,231,224	+0.15(+0.59%)
Jul 19, 2017	26.18	26.26	25.89	26.06	20,323,184	+0.01(+0.03%)
Jul 18, 2017	25.82	26.08	25.75	26.05	17,993,918	+0.24(+0.92%)
Jul 17, 2017	25.91	25.92	25.76	25.81	17,049,942	-0.03(-0.11%)
Jul 14, 2017	25.81	25.98	25.78	25.84	21,650,286	+0.19(+0.74%)
Jul 13, 2017	25.58	25.67	25.48	25.65	25,598,668	+0.18(+0.72%)
Jul 12, 2017	25.07	25.53	24.86	25.47	48,304,480	+0.74(+2.98%)
Jul 11, 2017	24.38	24.76	24.33	24.73	19,581,168	+0.41(+1.67%)
Jul 10, 2017	24.17	24.40	24.16	24.33	24,654,968	+0.41(+1.73%)
Jul 07, 2017	24.08	24.13	23.70	23.91	17,562,714	+0.13(+0.56%)
Jul 06, 2017	24.09	24.14	23.75	23.78	32,989,318	-0.40(-1.65%)
Jul 05, 2017	24.07	24.29	23.73	24.18	25,838,484	+0.04(+0.15%)

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.