Indicators

Brazil Ishares MSCI ETF (NY: EWZ )

31.59 -0.38 (-1.20%)

Streaming Delayed Price Updated: 3:25 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	12.99	13.55	12.95	13.53	47,368,744	+0.91(+7.25%)
Jan 28, 2016	12.65	12.71	12.34	12.62	25,603,190	+0.21(+1.71%)
Jan 27, 2016	12.30	12.60	12.24	12.41	26,073,376	+0.16(+1.34%)
Jan 26, 2016	12.04	12.25	11.94	12.24	15,558,818	+0.21(+1.76%)
Jan 25, 2016	12.18	12.33	12.02	12.03	10,946,390	-0.31(-2.49%)
Jan 22, 2016	12.19	12.34	12.13	12.34	32,996,170	+0.51(+4.33%)
Jan 21, 2016	11.94	12.10	11.81	11.83	33,685,048	-0.31(-2.59%)
Jan 20, 2016	12.13	12.29	11.81	12.14	31,091,740	-0.30(-2.41%)
Jan 19, 2016	12.53	12.58	12.28	12.44	30,517,930	-0.07(-0.57%)
Jan 15, 2016	12.45	12.51	12.51	12.51	44,614,644	-0.49(-3.75%)
Jan 14, 2016	12.69	13.01	12.56	13.00	22,270,774	+0.32(+2.53%)
Jan 13, 2016	13.13	13.20	12.68	12.68	23,818,650	-0.30(-2.31%)
Jan 12, 2016	13.06	13.10	12.75	12.98	17,974,600	+0.06(+0.48%)
Jan 11, 2016	13.35	13.37	12.83	12.92	20,839,426	-0.11(-0.84%)
Jan 08, 2016	13.35	13.39	13.01	13.03	24,258,098	-0.06(-0.47%)
Jan 07, 2016	13.30	13.39	13.05	13.09	31,902,706	-0.51(-3.71%)
Jan 06, 2016	13.55	13.78	13.52	13.59	26,618,836	-0.20(-1.48%)
Jan 05, 2016	13.80	13.84	13.64	13.80	17,887,654	+0.19(+1.40%)

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.