Indicators

Brazil Ishares MSCI ETF (NY: EWZ )

31.61 -0.24 (-0.75%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	26.38	26.43	26.00	26.25	26,366,672	-0.40(-1.51%)
Feb 27, 2014	26.09	26.70	26.01	26.65	42,592,004	+0.81(+3.12%)
Feb 26, 2014	25.91	26.06	25.66	25.85	18,844,902	-0.02(-0.07%)
Feb 25, 2014	26.16	26.21	25.78	25.87	18,760,682	-0.22(-0.86%)
Feb 24, 2014	26.19	26.42	26.07	26.09	19,727,010	-0.01(-0.02%)
Feb 21, 2014	25.98	26.29	25.94	26.10	23,542,640	+0.35(+1.34%)
Feb 20, 2014	25.73	26.03	25.46	25.75	36,467,912	+0.28(+1.11%)
Feb 19, 2014	25.02	25.59	25.01	25.47	30,361,208	+0.16(+0.63%)
Feb 18, 2014	25.67	26.35	25.26	25.31	26,379,748	-0.71(-2.73%)
Feb 14, 2014	25.86	26.02	26.02	26.02	23,071,530	+0.08(+0.30%)
Feb 13, 2014	25.21	25.99	25.19	25.94	22,999,134	+0.32(+1.25%)
Feb 12, 2014	26.03	26.14	25.46	25.62	24,396,466	-0.47(-1.79%)
Feb 11, 2014	25.46	26.18	25.44	26.09	25,271,174	+0.49(+1.90%)
Feb 10, 2014	25.91	25.92	25.48	25.60	20,649,642	-0.42(-1.60%)
Feb 07, 2014	26.10	26.21	25.75	26.02	22,104,660	+0.18(+0.69%)
Feb 06, 2014	25.32	25.96	25.28	25.84	36,120,840	+0.82(+3.28%)
Feb 05, 2014	25.09	25.20	24.78	25.02	33,649,544	-0.05(-0.20%)
Feb 04, 2014	24.91	25.27	24.81	25.07	35,358,064	+0.72(+2.97%)

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.