Indicators

Brazil Ishares MSCI ETF (NY: EWZ )

27.27 -0.02 (-0.07%)

Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	31.52	31.58	31.24	31.31	30,567,754	+0.02(+0.07%)
Jun 27, 2019	30.92	31.43	30.57	31.29	45,571,028	+0.10(+0.32%)
Jun 26, 2019	31.33	31.37	30.96	31.19	49,484,608	+0.25(+0.81%)
Jun 25, 2019	31.63	31.71	30.87	30.94	51,138,964	-0.85(-2.66%)
Jun 24, 2019	31.68	31.96	31.56	31.78	25,897,102	+0.01(+0.02%)
Jun 21, 2019	31.45	31.86	31.43	31.78	47,040,704	+0.14(+0.43%)
Jun 20, 2019	31.75	31.96	31.38	31.64	68,918,312	+0.63(+2.03%)
Jun 19, 2019	30.58	31.11	30.37	31.01	32,161,838	+0.35(+1.14%)
Jun 18, 2019	30.35	30.74	30.32	30.66	35,230,324	+0.79(+2.64%)
Jun 17, 2019	30.02	30.21	29.72	29.87	25,471,960	+0.00(+0.00%)
Jun 14, 2019	30.26	30.37	29.70	29.87	51,987,172	-0.69(-2.24%)
Jun 13, 2019	30.62	30.88	30.42	30.56	37,673,208	+0.30(+1.01%)
Jun 12, 2019	30.56	30.88	30.19	30.25	50,546,844	-0.40(-1.31%)
Jun 11, 2019	30.25	30.68	30.15	30.66	44,239,892	+0.76(+2.56%)
Jun 10, 2019	29.98	30.12	29.68	29.89	33,198,464	-0.23(-0.77%)
Jun 07, 2019	29.95	30.40	29.89	30.13	32,610,218	+0.27(+0.90%)
Jun 06, 2019	29.83	30.02	29.53	29.86	25,630,944	+0.47(+1.59%)
Jun 05, 2019	30.12	30.13	29.24	29.39	39,371,804	-0.71(-2.35%)
Jun 04, 2019	29.87	30.11	29.74	30.10	36,073,376	+0.42(+1.43%)

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.