Indicators

Brazil Ishares MSCI ETF (NY: EWZ )

31.61 -0.24 (-0.75%)

Official Closing Price Updated: 4:10 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	31.99	32.02	31.40	31.41	41,758,692	-0.85(-2.63%)
Feb 27, 2019	32.11	32.40	31.95	32.26	23,590,016	+0.04(+0.14%)
Feb 26, 2019	32.22	32.32	32.02	32.22	21,482,886	+0.13(+0.41%)
Feb 25, 2019	32.54	32.57	32.05	32.08	31,408,546	-0.17(-0.52%)
Feb 22, 2019	32.12	32.41	32.02	32.25	29,543,864	+0.44(+1.38%)
Feb 21, 2019	31.72	31.85	31.38	31.81	43,224,348	-0.15(-0.48%)
Feb 20, 2019	32.24	32.60	31.89	31.97	43,928,464	-0.28(-0.88%)
Feb 19, 2019	32.24	32.60	32.23	32.25	30,819,506	-0.22(-0.67%)
Feb 15, 2019	32.51	32.58	32.09	32.47	37,939,580	+0.15(+0.45%)
Feb 14, 2019	31.07	32.52	31.03	32.33	56,801,596	+0.86(+2.74%)
Feb 13, 2019	31.84	31.94	31.32	31.46	33,920,612	-0.46(-1.44%)
Feb 12, 2019	31.57	32.22	31.49	31.92	50,446,540	+0.88(+2.85%)
Feb 11, 2019	31.41	31.43	30.72	31.04	37,611,240	-0.42(-1.35%)
Feb 08, 2019	31.64	31.70	30.81	31.46	42,006,916	+0.01(+0.05%)
Feb 07, 2019	31.70	31.80	31.08	31.45	52,726,820	-0.20(-0.65%)
Feb 06, 2019	32.14	32.30	31.53	31.65	57,658,928	-1.37(-4.16%)
Feb 05, 2019	33.01	33.23	32.78	33.03	23,829,430	-0.18(-0.55%)
Feb 04, 2019	32.68	33.28	32.61	33.21	25,688,392	+0.04(+0.13%)

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.