Indicators

Brazil Ishares MSCI ETF (NY: EWZ )

31.68 -0.02 (-0.08%)

Streaming Delayed Price Updated: 10:46 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	32.64	32.70	32.35	32.42	29,522,180	+0.02(+0.07%)
Jun 27, 2019	32.02	32.54	31.65	32.40	44,012,264	+0.10(+0.32%)
Jun 26, 2019	32.44	32.48	32.06	32.29	47,791,980	+0.26(+0.81%)
Jun 25, 2019	32.75	32.83	31.96	32.03	49,389,752	-0.88(-2.66%)
Jun 24, 2019	32.80	33.09	32.68	32.91	25,011,288	+0.01(+0.02%)
Jun 21, 2019	32.56	32.99	32.55	32.90	45,431,676	+0.14(+0.43%)
Jun 20, 2019	32.87	33.09	32.49	32.76	66,560,952	+0.65(+2.03%)
Jun 19, 2019	31.66	32.21	31.44	32.11	31,061,740	+0.36(+1.14%)
Jun 18, 2019	31.43	31.83	31.40	31.75	34,025,268	+0.82(+2.64%)
Jun 17, 2019	31.08	31.28	30.77	30.93	24,600,690	+0.00(+0.00%)
Jun 14, 2019	31.33	31.45	30.75	30.93	50,208,944	-0.71(-2.24%)
Jun 13, 2019	31.71	31.97	31.50	31.64	36,384,592	+0.31(+1.01%)
Jun 12, 2019	31.65	31.98	31.26	31.32	48,817,880	-0.42(-1.31%)
Jun 11, 2019	31.32	31.76	31.21	31.74	42,726,660	+0.79(+2.55%)
Jun 10, 2019	31.04	31.19	30.73	30.95	32,062,904	-0.24(-0.77%)
Jun 07, 2019	31.01	31.48	30.94	31.19	31,494,778	+0.28(+0.90%)
Jun 06, 2019	30.89	31.08	30.58	30.91	24,754,232	+0.48(+1.59%)
Jun 05, 2019	31.19	31.19	30.28	30.43	38,025,084	-0.73(-2.35%)
Jun 04, 2019	30.93	31.18	30.79	31.16	34,839,480	+0.44(+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.