Skip to main content

Brazil Ishares MSCI ETF (NY: EWZ )

27.20 -0.40 (-1.45%)
Streaming Delayed Price Updated: 11:13 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 19.81 20.28 19.71 20.08 29,856,236 +0.32(+1.63%)
Jun 29, 2016 19.48 19.83 19.42 19.76 38,425,812 +0.77(+4.07%)
Jun 28, 2016 18.71 19.04 18.67 18.99 25,296,162 +0.79(+4.35%)
Jun 27, 2016 18.59 18.59 18.02 18.19 32,295,424 -0.30(-1.62%)
Jun 24, 2016 18.41 18.84 18.35 18.49 48,255,324 -0.83(-4.27%)
Jun 23, 2016 18.93 19.37 18.76 19.32 26,163,868 +0.73(+3.94%)
Jun 22, 2016 18.74 18.96 18.54 18.59 20,120,790 -0.10(-0.54%)
Jun 21, 2016 18.69 18.81 18.32 18.69 30,727,316 +0.12(+0.64%)
Jun 20, 2016 18.54 18.79 18.51 18.57 35,397,600 +0.44(+2.44%)
Jun 17, 2016 18.14 18.26 18.02 18.13 37,103,008 +0.29(+1.63%)
Jun 16, 2016 17.45 17.84 17.17 17.84 30,935,780 +0.19(+1.09%)
Jun 15, 2016 17.57 17.86 17.25 17.64 38,096,404 +0.19(+1.10%)
Jun 14, 2016 17.85 18.03 17.22 17.45 50,587,472 -0.36(-2.00%)
Jun 13, 2016 17.64 18.00 17.62 17.81 22,602,066 -0.17(-0.92%)
Jun 10, 2016 18.33 18.39 17.98 17.98 33,152,552 -0.83(-4.43%)
Jun 09, 2016 19.00 19.04 18.70 18.81 31,919,302 -0.37(-1.93%)
Jun 08, 2016 18.77 19.18 18.73 19.18 55,839,692 +0.92(+5.07%)
Jun 07, 2016 17.92 18.30 17.90 18.25 32,502,530 +0.20(+1.10%)
Jun 06, 2016 17.98 18.18 17.85 18.05 35,533,536 +0.05(+0.26%)
Jun 03, 2016 17.78 18.01 17.67 18.01 36,048,088 +0.54(+3.10%)
Jun 02, 2016 16.97 17.47 16.92 17.47 24,638,000 +0.38(+2.20%)
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.