Indicators

Brazil Ishares MSCI ETF (NY: EWZ )

27.29 +0.05 (+0.18%)

Official Closing Price Updated: 8:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	30.24	30.37	30.09	30.24	30,038,492	-0.07(-0.24%)
Sep 27, 2019	30.28	30.51	30.06	30.31	21,888,372	-0.02(-0.07%)
Sep 26, 2019	30.37	30.40	30.08	30.34	24,357,758	+0.22(+0.72%)
Sep 25, 2019	29.66	30.16	29.46	30.12	20,501,336	+0.21(+0.70%)
Sep 24, 2019	30.11	30.11	29.70	29.91	23,559,086	-0.12(-0.41%)
Sep 23, 2019	29.95	30.09	29.84	30.03	23,264,536	-0.26(-0.85%)
Sep 20, 2019	30.06	30.29	29.80	30.29	35,119,104	+0.20(+0.67%)
Sep 19, 2019	30.71	30.86	30.05	30.09	37,631,056	-0.50(-1.62%)
Sep 18, 2019	30.63	30.77	30.24	30.59	19,930,350	-0.18(-0.58%)
Sep 17, 2019	30.14	30.78	30.10	30.77	24,117,592	+0.37(+1.20%)
Sep 16, 2019	30.11	30.59	30.03	30.40	20,473,806	+0.05(+0.17%)
Sep 13, 2019	30.93	30.99	30.28	30.35	22,748,160	-0.51(-1.65%)
Sep 12, 2019	30.95	31.05	30.65	30.86	22,747,904	+0.27(+0.89%)
Sep 11, 2019	30.49	30.82	30.43	30.59	27,979,924	+0.43(+1.43%)
Sep 10, 2019	29.97	30.37	29.77	30.16	24,584,284	-0.09(-0.29%)
Sep 09, 2019	30.42	30.73	30.11	30.24	27,328,294	+0.00(+0.00%)
Sep 06, 2019	30.26	30.48	30.20	30.24	22,570,408	+0.37(+1.25%)
Sep 05, 2019	30.14	30.40	29.84	29.87	28,905,194	+0.30(+1.02%)
Sep 04, 2019	29.31	29.60	29.22	29.57	27,956,906	+0.90(+3.16%)

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.