Indicators

Brazil Ishares MSCI ETF (NY: EWZ )

31.61 -0.14 (-0.44%)

Streaming Delayed Price Updated: 2:34 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	14.69	14.69	14.09	14.17	2,458,196	-0.18(-1.26%)
Feb 25, 2005	14.25	14.40	14.18	14.35	1,595,280	+0.10(+0.71%)
Feb 24, 2005	14.14	14.26	14.08	14.25	2,185,417	+0.45(+3.24%)
Feb 23, 2005	13.80	13.90	13.69	13.80	1,186,819	+0.32(+2.35%)
Feb 22, 2005	13.47	13.82	13.45	13.48	2,293,149	-0.02(-0.13%)
Feb 18, 2005	13.56	13.62	13.45	13.50	1,279,161	-0.06(-0.46%)
Feb 17, 2005	13.50	13.65	13.47	13.56	1,415,373	+0.23(+1.70%)
Feb 16, 2005	13.22	13.34	13.17	13.34	1,026,902	+0.01(+0.04%)
Feb 15, 2005	13.32	13.38	13.28	13.33	1,143,655	+0.01(+0.08%)
Feb 14, 2005	13.31	13.40	13.23	13.32	1,557,070	+0.17(+1.29%)
Feb 11, 2005	13.00	13.22	12.92	13.15	1,056,975	+0.16(+1.26%)
Feb 10, 2005	12.95	13.00	12.86	12.98	1,476,757	-0.07(-0.56%)
Feb 09, 2005	12.89	13.17	12.89	13.06	1,211,585	+0.05(+0.39%)
Feb 08, 2005	12.92	13.06	12.90	13.01	1,246,788	+0.02(+0.13%)
Feb 07, 2005	12.83	13.00	12.78	12.99	1,135,872	+0.27(+2.13%)
Feb 04, 2005	12.63	12.85	12.61	12.72	2,620,060	+0.21(+1.67%)
Feb 03, 2005	12.37	12.51	12.32	12.51	1,687,622	+0.14(+1.10%)
Feb 02, 2005	12.16	12.41	12.16	12.37	1,022,833	+0.18(+1.48%)

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.