Indicators

Brazil Ishares MSCI ETF (NY: EWZ )

31.66 -0.09 (-0.28%)

Official Closing Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	23.32	23.83	23.26	23.45	30,070,326	+0.30(+1.32%)
Feb 26, 2015	23.16	23.29	23.02	23.14	19,453,952	-0.15(-0.63%)
Feb 25, 2015	23.16	23.42	23.00	23.29	24,422,358	-0.42(-1.76%)
Feb 24, 2015	23.06	23.77	22.87	23.71	26,457,684	+0.68(+2.94%)
Feb 23, 2015	23.23	23.29	22.92	23.03	23,144,188	-0.07(-0.32%)
Feb 20, 2015	22.96	23.19	22.80	23.10	19,612,206	-0.08(-0.34%)
Feb 19, 2015	23.14	23.41	22.98	23.18	14,508,353	-0.27(-1.16%)
Feb 18, 2015	23.36	23.62	23.20	23.45	19,322,860	+0.01(+0.06%)
Feb 17, 2015	23.30	23.47	22.92	23.44	12,143,329	+0.21(+0.91%)
Feb 13, 2015	22.90	23.23	23.23	23.23	22,817,386	+0.38(+1.65%)
Feb 12, 2015	22.50	22.87	22.45	22.85	26,690,588	+0.86(+3.92%)
Feb 11, 2015	21.88	22.11	21.63	21.99	31,104,994	-0.44(-1.95%)
Feb 10, 2015	22.75	22.77	22.24	22.43	21,636,062	-0.68(-2.93%)
Feb 09, 2015	22.63	23.22	22.63	23.10	17,698,998	+0.29(+1.28%)
Feb 06, 2015	22.83	22.94	22.64	22.81	29,165,762	-0.72(-3.04%)
Feb 05, 2015	23.14	23.66	23.14	23.53	17,244,352	+0.19(+0.79%)
Feb 04, 2015	22.97	23.55	22.94	23.34	23,926,020	-0.31(-1.32%)
Feb 03, 2015	23.34	23.72	23.26	23.65	26,470,068	+0.65(+2.82%)

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.