Indicators

Brazil Ishares MSCI ETF (NY: EWZ )

31.17 +0.14 (+0.45%)

Streaming Delayed Price Updated: 9:32 AM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	25.33	25.86	25.30	25.82	25,597,680	+0.33(+1.28%)
Apr 27, 2017	25.82	25.82	25.32	25.49	16,595,285	-0.11(-0.43%)
Apr 26, 2017	25.48	25.78	25.35	25.60	18,867,586	-0.24(-0.94%)
Apr 25, 2017	25.44	25.89	25.36	25.85	22,521,980	-0.01(-0.03%)
Apr 24, 2017	25.85	25.98	25.74	25.85	17,217,288	+0.74(+2.93%)
Apr 21, 2017	25.32	25.42	25.07	25.12	19,811,646	-0.12(-0.47%)
Apr 20, 2017	25.60	25.64	25.10	25.23	20,402,494	-0.09(-0.36%)
Apr 19, 2017	25.96	26.00	25.30	25.32	16,010,051	-0.57(-2.20%)
Apr 18, 2017	25.94	26.30	25.78	25.89	15,920,892	-0.19(-0.72%)
Apr 17, 2017	25.53	26.10	25.47	26.08	27,042,990	+1.01(+4.05%)
Apr 13, 2017	25.63	25.73	25.05	25.07	19,989,926	-0.58(-2.25%)
Apr 12, 2017	25.67	25.69	25.42	25.64	18,180,096	-0.06(-0.22%)
Apr 11, 2017	25.83	25.93	25.18	25.70	24,225,590	-0.07(-0.27%)
Apr 10, 2017	25.85	25.92	25.54	25.77	21,163,284	+0.07(+0.27%)
Apr 07, 2017	25.78	26.18	25.57	25.70	20,767,136	+0.15(+0.60%)
Apr 06, 2017	25.87	26.17	25.44	25.55	23,029,620	-0.44(-1.68%)
Apr 05, 2017	26.68	26.83	25.97	25.98	27,308,318	-0.58(-2.17%)
Apr 04, 2017	26.17	26.58	26.05	26.56	15,866,617	+0.24(+0.90%)

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.