Indicators

Brazil Ishares MSCI ETF (NY: EWZ )

32.31 +0.53 (+1.67%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	24.42	24.83	24.24	24.32	37,508,380	-0.45(-1.80%)
Sep 27, 2018	24.47	25.02	24.44	24.77	43,205,960	+0.50(+2.08%)
Sep 26, 2018	24.12	24.57	23.98	24.27	45,901,444	+0.38(+1.57%)
Sep 25, 2018	23.23	23.95	23.22	23.89	34,482,368	+0.25(+1.04%)
Sep 24, 2018	24.25	24.35	23.59	23.65	50,699,092	-0.70(-2.87%)
Sep 21, 2018	23.85	24.58	23.79	24.34	48,361,500	+0.57(+2.40%)
Sep 20, 2018	23.80	23.91	23.46	23.77	39,627,980	+0.32(+1.35%)
Sep 19, 2018	23.39	23.85	23.29	23.46	43,915,664	+0.00(+0.00%)
Sep 18, 2018	23.18	23.59	23.11	23.46	41,840,160	+0.29(+1.24%)
Sep 17, 2018	22.55	23.22	22.54	23.17	53,182,296	+0.66(+2.91%)
Sep 14, 2018	22.51	22.67	22.14	22.51	52,398,328	+0.36(+1.63%)
Sep 13, 2018	22.43	22.60	22.10	22.15	49,910,940	-0.38(-1.70%)
Sep 12, 2018	22.72	22.80	22.42	22.53	47,377,544	+0.18(+0.81%)
Sep 11, 2018	22.45	22.55	22.21	22.35	55,942,236	-0.82(-3.55%)
Sep 10, 2018	23.36	23.43	22.98	23.18	38,239,868	-0.27(-1.14%)
Sep 07, 2018	23.51	23.72	23.16	23.44	40,918,952	+0.34(+1.47%)
Sep 06, 2018	22.71	23.15	22.45	23.10	47,193,328	+0.62(+2.76%)
Sep 05, 2018	22.27	22.76	22.13	22.48	46,150,192	+0.16(+0.71%)

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.