Indicators

Brazil Ishares MSCI ETF (NY: EWZ )

27.36 +0.07 (+0.26%)

Streaming Delayed Price Updated: 11:53 AM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	30.41	30.43	30.06	30.27	17,031,794	-0.21(-0.69%)
Jun 27, 2014	30.50	30.64	30.16	30.48	15,139,631	-0.11(-0.35%)
Jun 26, 2014	30.50	30.71	30.31	30.59	16,914,078	+0.06(+0.21%)
Jun 25, 2014	30.91	30.99	30.25	30.53	24,446,404	-0.08(-0.26%)
Jun 24, 2014	30.65	31.12	30.52	30.61	32,568,598	-0.14(-0.46%)
Jun 23, 2014	30.84	30.84	30.59	30.75	19,278,772	-0.04(-0.12%)
Jun 20, 2014	30.71	30.83	30.57	30.79	28,428,122	+0.06(+0.20%)
Jun 19, 2014	30.94	31.11	30.56	30.73	21,869,258	-0.32(-1.04%)
Jun 18, 2014	30.27	31.06	30.16	31.05	30,402,468	+0.65(+2.15%)
Jun 17, 2014	30.39	30.42	30.10	30.40	22,991,306	-0.26(-0.85%)
Jun 16, 2014	30.81	30.83	30.60	30.66	13,932,573	-0.18(-0.58%)
Jun 13, 2014	30.71	30.89	30.64	30.84	21,791,898	+0.19(+0.63%)
Jun 12, 2014	30.98	31.01	30.48	30.65	13,912,524	-0.25(-0.80%)
Jun 11, 2014	31.01	31.07	30.79	30.89	23,624,520	+0.17(+0.57%)
Jun 10, 2014	30.48	30.78	30.39	30.72	22,893,226	+1.01(+3.41%)
Jun 06, 2014	29.68	29.71	29.50	29.71	36,868,448	+0.96(+3.35%)
Jun 05, 2014	28.90	28.98	28.63	28.75	27,023,820	+0.22(+0.78%)
Jun 04, 2014	28.76	28.76	28.45	28.52	17,156,732	-0.24(-0.82%)
Jun 03, 2014	28.67	28.88	28.57	28.76	19,773,518	+0.18(+0.63%)

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.