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 (%)
Jul 31, 2017	25.64	25.72	25.47	25.68	15,268,205	+0.28(+1.10%)
Jul 28, 2017	25.21	25.44	25.12	25.40	16,085,114	+0.18(+0.73%)
Jul 27, 2017	25.40	25.42	25.13	25.22	19,207,166	-0.03(-0.13%)
Jul 26, 2017	25.15	25.34	25.06	25.25	28,308,744	+0.03(+0.11%)
Jul 25, 2017	25.42	25.53	25.17	25.23	18,620,804	-0.05(-0.19%)
Jul 24, 2017	25.23	25.29	25.10	25.28	13,130,133	+0.10(+0.38%)
Jul 21, 2017	25.44	25.47	25.14	25.18	12,922,764	-0.20(-0.78%)
Jul 20, 2017		25.46	25.20	25.38	19,866,132	+0.15(+0.59%)
Jul 19, 2017	25.34	25.42	25.06	25.23	20,994,142	+0.01(+0.03%)
Jul 18, 2017	25.00	25.25	24.93	25.22	18,587,976	+0.23(+0.92%)
Jul 17, 2017	25.08	25.09	24.94	24.99	17,612,836	-0.03(-0.11%)
Jul 14, 2017	24.98	25.15	24.96	25.02	22,365,056	+0.18(+0.74%)
Jul 13, 2017	24.76	24.85	24.66	24.83	26,443,792	+0.18(+0.72%)
Jul 12, 2017	24.27	24.71	24.07	24.66	49,899,220	+0.71(+2.98%)
Jul 11, 2017	23.60	23.97	23.56	23.94	20,227,628	+0.39(+1.67%)
Jul 10, 2017	23.40	23.62	23.39	23.55	25,468,938	+0.40(+1.73%)
Jul 07, 2017	23.31	23.36	22.94	23.15	18,142,536	+0.13(+0.56%)
Jul 06, 2017	23.32	23.37	22.99	23.02	34,078,440	-0.39(-1.65%)
Jul 05, 2017	23.30	23.52	22.97	23.41	26,691,526	+0.03(+0.15%)

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.