Indicators

Brazil Ishares MSCI ETF (NY: EWZ )

31.61 -0.24 (-0.75%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	24.37	24.77	24.19	24.27	37,595,604	-0.45(-1.81%)
Sep 27, 2018	24.42	24.96	24.39	24.71	43,306,428	+0.50(+2.08%)
Sep 26, 2018	24.07	24.51	23.92	24.21	46,008,184	+0.37(+1.57%)
Sep 25, 2018	23.18	23.90	23.17	23.84	34,562,552	+0.24(+1.04%)
Sep 24, 2018	24.19	24.30	23.53	23.59	50,816,988	-0.70(-2.87%)
Sep 21, 2018	23.79	24.53	23.73	24.29	48,473,960	+0.57(+2.40%)
Sep 20, 2018	23.74	23.85	23.40	23.72	39,720,132	+0.32(+1.35%)
Sep 19, 2018	23.34	23.80	23.23	23.40	44,017,784	+0.00(+0.00%)
Sep 18, 2018	23.12	23.53	23.06	23.40	41,937,456	+0.29(+1.25%)
Sep 17, 2018	22.50	23.17	22.49	23.12	53,305,964	+0.65(+2.91%)
Sep 14, 2018	22.46	22.62	22.09	22.46	52,520,172	+0.36(+1.63%)
Sep 13, 2018	22.38	22.55	22.05	22.10	50,027,004	-0.38(-1.70%)
Sep 12, 2018	22.67	22.75	22.37	22.48	47,487,716	+0.18(+0.81%)
Sep 11, 2018	22.40	22.50	22.16	22.30	56,072,324	-0.82(-3.55%)
Sep 10, 2018	23.30	23.37	22.92	23.12	38,328,792	-0.27(-1.14%)
Sep 07, 2018	23.45	23.66	23.10	23.39	41,014,108	+0.34(+1.47%)
Sep 06, 2018	22.66	23.10	22.40	23.05	47,303,072	+0.62(+2.76%)
Sep 05, 2018	22.22	22.71	22.08	22.43	46,257,512	+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.