Skip to main content

Brazil Ishares MSCI ETF (NY: EWZ )

26.98 -0.29 (-1.06%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 19.77 20.24 19.66 20.04 29,925,664 +0.32(+1.63%)
Jun 29, 2016 19.43 19.79 19.37 19.71 38,515,168 +0.77(+4.07%)
Jun 28, 2016 18.67 18.99 18.63 18.94 25,354,988 +0.79(+4.35%)
Jun 27, 2016 18.55 18.55 17.98 18.15 32,370,526 -0.30(-1.62%)
Jun 24, 2016 18.37 18.80 18.31 18.45 48,367,540 -0.82(-4.27%)
Jun 23, 2016 18.89 19.32 18.71 19.27 26,224,710 +0.73(+3.94%)
Jun 22, 2016 18.70 18.92 18.50 18.54 20,167,580 -0.10(-0.54%)
Jun 21, 2016 18.65 18.77 18.28 18.65 30,798,770 +0.12(+0.64%)
Jun 20, 2016 18.50 18.75 18.47 18.53 35,479,916 +0.44(+2.44%)
Jun 17, 2016 18.10 18.22 17.98 18.09 37,189,288 +0.29(+1.63%)
Jun 16, 2016 17.41 17.80 17.13 17.80 31,007,718 +0.19(+1.09%)
Jun 15, 2016 17.52 17.81 17.21 17.60 38,184,996 +0.19(+1.10%)
Jun 14, 2016 17.81 17.99 17.18 17.41 50,705,108 -0.36(-2.00%)
Jun 13, 2016 17.60 17.96 17.58 17.77 22,654,624 -0.16(-0.92%)
Jun 10, 2016 18.29 18.35 17.93 17.93 33,229,646 -0.83(-4.43%)
Jun 09, 2016 18.95 18.99 18.66 18.76 31,993,528 -0.37(-1.93%)
Jun 08, 2016 18.73 19.13 18.69 19.13 55,969,544 +0.92(+5.07%)
Jun 07, 2016 17.87 18.26 17.85 18.21 32,578,112 +0.20(+1.10%)
Jun 06, 2016 17.93 18.14 17.81 18.01 35,616,168 +0.05(+0.26%)
Jun 03, 2016 17.74 17.97 17.63 17.97 36,131,912 +0.54(+3.10%)
Jun 02, 2016 16.93 17.43 16.88 17.43 24,695,292 +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.