Indicators

Brazil Ishares MSCI ETF (NY: EWZ )

31.64 -0.33 (-1.03%)

Streaming Delayed Price Updated: 3:50 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	25.77	25.89	25.13	25.26	34,957,188	-0.59(-2.29%)
Nov 27, 2020	25.66	26.05	25.64	25.86	14,965,808	+0.13(+0.50%)
Nov 25, 2020	25.43	25.87	25.41	25.73	26,993,522	+0.32(+1.26%)
Nov 24, 2020	25.04	25.46	24.97	25.41	26,953,646	+0.83(+3.37%)
Nov 23, 2020	24.73	24.75	24.35	24.58	27,971,506	+0.14(+0.56%)
Nov 20, 2020	24.70	24.79	24.37	24.44	44,560,220	-0.56(-2.25%)
Nov 19, 2020	24.72	25.06	24.62	25.00	27,146,652	+0.41(+1.67%)
Nov 18, 2020	24.98	25.18	24.55	24.59	45,998,940	-0.47(-1.88%)
Nov 17, 2020	24.39	25.18	24.37	25.07	52,722,016	+0.68(+2.77%)
Nov 16, 2020	24.24	24.39	23.99	24.39	33,880,488	+0.59(+2.49%)
Nov 13, 2020	23.36	23.85	23.29	23.80	27,881,022	+0.44(+1.89%)
Nov 12, 2020	23.96	23.97	23.15	23.36	28,505,016	-0.78(-3.24%)
Nov 11, 2020	24.17	24.33	23.98	24.14	33,063,166	+0.02(+0.09%)
Nov 10, 2020	24.11	24.56	24.07	24.12	39,372,776	+0.24(+1.02%)
Nov 09, 2020	24.59	24.69	23.73	23.87	53,881,884	+0.50(+2.15%)
Nov 06, 2020	22.73	23.44	22.57	23.37	38,458,968	+0.67(+2.95%)
Nov 05, 2020	22.35	22.77	22.20	22.70	47,931,624	+1.13(+5.25%)
Nov 04, 2020	21.20	21.76	21.06	21.57	32,049,954	+0.66(+3.16%)
Nov 03, 2020	21.14	21.18	20.64	20.91	23,316,384	+0.27(+1.29%)

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.