Indicators

Brazil Ishares MSCI ETF (NY: EWZ )

31.05 -0.39 (-1.24%)

Streaming Delayed Price Updated: 12:04 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	31.42	31.43	31.05	31.27	16,487,471	-0.22(-0.69%)
Jun 27, 2014	31.50	31.65	31.16	31.49	14,655,780	-0.11(-0.35%)
Jun 26, 2014	31.51	31.73	31.31	31.60	16,373,515	+0.07(+0.21%)
Jun 25, 2014	31.93	32.01	31.25	31.54	23,665,114	-0.08(-0.26%)
Jun 24, 2014	31.66	32.15	31.53	31.62	31,527,728	-0.15(-0.46%)
Jun 23, 2014	31.86	31.86	31.60	31.77	18,662,638	-0.04(-0.12%)
Jun 20, 2014	31.72	31.84	31.57	31.81	27,519,580	+0.06(+0.20%)
Jun 19, 2014	31.97	32.13	31.57	31.74	21,170,332	-0.33(-1.04%)
Jun 18, 2014	31.27	32.09	31.15	32.08	29,430,828	+0.67(+2.15%)
Jun 17, 2014	31.39	31.43	31.09	31.40	22,256,520	-0.27(-0.85%)
Jun 16, 2014	31.83	31.85	31.61	31.67	13,487,298	-0.19(-0.58%)
Jun 13, 2014	31.73	31.91	31.65	31.86	21,095,444	+0.20(+0.63%)
Jun 12, 2014	32.00	32.04	31.48	31.66	13,467,890	-0.26(-0.80%)
Jun 11, 2014	32.04	32.10	31.81	31.91	22,869,498	+0.18(+0.57%)
Jun 10, 2014	31.49	31.80	31.39	31.73	22,161,574	+1.05(+3.41%)
Jun 06, 2014	30.66	30.69	30.47	30.69	35,690,160	+0.99(+3.35%)
Jun 05, 2014	29.85	29.94	29.58	29.69	26,160,158	+0.23(+0.78%)
Jun 04, 2014	29.71	29.71	29.39	29.46	16,608,416	-0.24(-0.82%)
Jun 03, 2014	29.62	29.84	29.51	29.71	19,141,572	+0.19(+0.63%)

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.