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 (%)
Jan 31, 2017	25.93	26.02	25.63	25.67	15,109,700	-0.13(-0.51%)
Jan 30, 2017	25.99	26.05	25.72	25.80	16,864,000	-0.49(-1.88%)
Jan 27, 2017	26.20	26.32	26.13	26.30	13,013,433	+0.13(+0.51%)
Jan 26, 2017	26.11	26.22	25.96	26.16	27,164,884	-0.26(-1.00%)
Jan 25, 2017	26.24	26.45	26.17	26.43	18,604,008	+0.40(+1.52%)
Jan 24, 2017	25.97	26.18	25.89	26.03	25,647,890	-0.19(-0.74%)
Jan 23, 2017	25.70	26.25	25.59	26.23	41,542,584	+0.69(+2.70%)
Jan 20, 2017	25.32	25.56	25.13	25.54	38,637,716	+0.38(+1.52%)
Jan 19, 2017	25.15	25.16	24.90	25.15	34,198,180	+0.33(+1.32%)
Jan 18, 2017	25.06	25.20	24.81	24.83	22,275,666	-0.37(-1.46%)
Jan 17, 2017	24.88	25.34	24.74	25.20	31,000,498	+0.17(+0.70%)
Jan 13, 2017		25.02	25.02	25.02	0	-0.33(-1.32%)
Jan 12, 2017	25.31	25.47	25.21	25.36	28,380,036	+0.27(+1.08%)
Jan 11, 2017	24.19	25.17	24.06	25.08	30,482,842	+0.54(+2.21%)
Jan 10, 2017	24.62	24.73	24.39	24.54	22,957,624	+0.28(+1.15%)
Jan 09, 2017	24.49	24.62	24.23	24.26	35,108,192	-0.01(-0.03%)
Jan 06, 2017	24.52	24.43	24.11	24.27	17,410,650	-0.25(-1.02%)
Jan 05, 2017	24.35	24.70	24.30	24.52	18,783,100	+0.29(+1.18%)
Jan 04, 2017	24.18	24.33	24.09	24.23	19,888,794	+0.24(+1.02%)

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.