Indicators

Brazil Ishares MSCI ETF (NY: EWZ )

31.68 +0.53 (+1.70%)

Streaming Delayed Price Updated: 10:24 AM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	25.39	25.92	25.36	25.88	25,538,294	+0.33(+1.28%)
Apr 27, 2017	25.88	25.88	25.38	25.55	16,556,783	-0.11(-0.43%)
Apr 26, 2017	25.54	25.84	25.41	25.66	18,823,812	-0.24(-0.94%)
Apr 25, 2017	25.50	25.95	25.42	25.91	22,469,728	-0.01(-0.03%)
Apr 24, 2017	25.91	26.05	25.80	25.91	17,177,344	+0.74(+2.93%)
Apr 21, 2017	25.38	25.48	25.13	25.17	19,765,682	-0.12(-0.47%)
Apr 20, 2017	25.66	25.70	25.16	25.29	20,355,160	-0.09(-0.36%)
Apr 19, 2017	26.02	26.06	25.36	25.38	15,972,907	-0.57(-2.20%)
Apr 18, 2017	26.00	26.37	25.84	25.95	15,883,955	-0.19(-0.72%)
Apr 17, 2017	25.59	26.16	25.53	26.14	26,980,248	+1.02(+4.05%)
Apr 13, 2017	25.69	25.79	25.11	25.13	19,943,550	-0.58(-2.25%)
Apr 12, 2017	25.72	25.75	25.48	25.70	18,137,916	-0.06(-0.22%)
Apr 11, 2017	25.89	25.99	25.23	25.76	24,169,386	-0.07(-0.27%)
Apr 10, 2017	25.91	25.98	25.60	25.83	21,114,184	+0.07(+0.27%)
Apr 07, 2017	25.84	26.24	25.63	25.76	20,718,956	+0.15(+0.60%)
Apr 06, 2017	25.93	26.23	25.50	25.61	22,976,190	-0.44(-1.68%)
Apr 05, 2017	26.74	26.89	26.03	26.05	27,244,962	-0.58(-2.17%)
Apr 04, 2017	26.23	26.64	26.11	26.62	15,829,806	+0.24(+0.90%)

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.