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 (%)
May 29, 2015	21.81	21.94	21.37	21.39	30,117,566	-0.59(-2.68%)
May 28, 2015	21.90	21.99	21.63	21.98	26,231,152	-0.19(-0.84%)
May 27, 2015	21.74	22.21	21.59	22.16	29,622,752	+0.27(+1.21%)
May 26, 2015	22.43	22.45	21.90	21.90	48,444,452	-0.77(-3.39%)
May 22, 2015	23.24	22.67	22.67	22.67	42,914,568	-0.68(-2.92%)
May 21, 2015	23.34	23.47	23.20	23.35	16,966,722	-0.25(-1.04%)
May 20, 2015	23.53	23.83	23.39	23.59	19,325,558	+0.04(+0.17%)
May 19, 2015	23.79	23.79	23.48	23.55	21,483,824	-0.39(-1.63%)
May 18, 2015	24.57	24.60	23.85	23.95	23,847,492	-0.66(-2.69%)
May 15, 2015	24.30	24.76	24.16	24.61	17,149,636	+0.21(+0.87%)
May 14, 2015	24.12	24.46	24.07	24.40	20,979,008	+0.47(+1.97%)
May 13, 2015	24.38	24.40	23.82	23.93	21,638,952	-0.28(-1.15%)
May 12, 2015	24.09	24.46	24.05	24.20	15,624,955	+0.10(+0.41%)
May 11, 2015	24.66	24.68	24.06	24.10	23,951,866	-0.54(-2.21%)
May 08, 2015	24.60	24.74	24.26	24.65	19,210,628	+0.48(+1.97%)
May 07, 2015	24.15	24.22	23.85	24.17	21,063,026	+0.11(+0.44%)
May 06, 2015	24.69	24.69	23.98	24.06	32,680,514	-0.19(-0.76%)
May 05, 2015	24.02	24.51	23.98	24.25	26,216,860	+0.30(+1.27%)
May 04, 2015	23.91	24.03	23.82	23.95	18,157,868	-0.05(-0.22%)

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.