Indicators

Brazil Ishares MSCI ETF (NY: EWZ )

27.32 +0.04 (+0.13%)

Streaming Delayed Price Updated: 10:57 AM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	28.59	28.78	28.53	28.72	10,776,228	+0.28(+0.97%)
Nov 27, 2013	28.81	28.83	28.40	28.44	32,521,250	-0.35(-1.21%)
Nov 26, 2013	29.03	28.91	28.58	28.79	20,628,598	-0.24(-0.82%)
Nov 25, 2013	29.36	29.43	28.92	29.03	16,084,792	-0.41(-1.39%)
Nov 22, 2013	29.43	29.69	29.32	29.44	29,890,258	+0.42(+1.45%)
Nov 21, 2013	29.09	29.25	28.98	29.02	20,326,386	-0.10(-0.34%)
Nov 20, 2013	29.68	29.80	29.02	29.11	21,313,070	-0.48(-1.63%)
Nov 19, 2013	30.28	30.32	29.51	29.60	31,871,606	-0.54(-1.81%)
Nov 18, 2013	30.03	30.45	29.99	30.14	26,370,190	+0.42(+1.40%)
Nov 15, 2013	29.60	29.90	29.44	29.73	29,936,332	+0.39(+1.33%)
Nov 14, 2013	28.91	29.49	28.77	29.33	34,711,884	+0.64(+2.22%)
Nov 13, 2013	28.25	28.80	28.20	28.70	23,046,888	+0.35(+1.25%)
Nov 12, 2013	28.56	28.67	28.22	28.34	28,821,918	-0.37(-1.30%)
Nov 11, 2013	28.76	28.89	28.51	28.72	13,781,249	-0.04(-0.15%)
Nov 08, 2013	28.75	28.94	28.27	28.76	40,130,812	-0.18(-0.63%)
Nov 07, 2013	29.88	29.91	28.91	28.94	27,354,980	-0.78(-2.61%)
Nov 06, 2013	29.82	29.86	29.60	29.72	22,451,542	+0.00(+0.00%)
Nov 05, 2013	30.01	30.09	29.66	29.72	32,452,450	-0.87(-2.86%)
Nov 04, 2013	30.62	30.76	30.53	30.59	22,379,834	+0.25(+0.82%)

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.