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 30, 2019	31.23	31.38	31.08	31.24	29,078,484	-0.07(-0.24%)
Sep 27, 2019	31.28	31.52	31.06	31.32	21,188,834	-0.02(-0.07%)
Sep 26, 2019	31.38	31.40	31.07	31.34	23,579,300	+0.22(+0.71%)
Sep 25, 2019	30.64	31.16	30.43	31.12	19,846,128	+0.22(+0.70%)
Sep 24, 2019	31.10	31.11	30.69	30.90	22,806,154	-0.13(-0.41%)
Sep 23, 2019	30.94	31.08	30.83	31.03	22,521,018	-0.27(-0.85%)
Sep 20, 2019	31.06	31.29	30.78	31.29	33,996,720	+0.21(+0.67%)
Sep 19, 2019	31.72	31.88	31.04	31.09	36,428,392	-0.51(-1.62%)
Sep 18, 2019	31.64	31.78	31.24	31.60	19,293,390	-0.19(-0.58%)
Sep 17, 2019	31.13	31.80	31.09	31.78	23,346,810	+0.38(+1.20%)
Sep 16, 2019	31.10	31.60	31.03	31.40	19,819,478	+0.05(+0.17%)
Sep 13, 2019	31.95	32.01	31.28	31.35	22,021,144	-0.53(-1.65%)
Sep 12, 2019	31.97	32.07	31.66	31.88	22,020,896	+0.28(+0.89%)
Sep 11, 2019	31.49	31.84	31.43	31.60	27,085,706	+0.44(+1.43%)
Sep 10, 2019	30.96	31.37	30.75	31.15	23,798,586	-0.09(-0.28%)
Sep 09, 2019	31.42	31.75	31.10	31.24	26,454,900	+0.00(+0.00%)
Sep 06, 2019	31.26	31.49	31.20	31.24	21,849,072	+0.39(+1.25%)
Sep 05, 2019	31.13	31.40	30.83	30.86	27,981,404	+0.31(+1.02%)
Sep 04, 2019	30.28	30.58	30.19	30.54	27,063,422	+0.93(+3.16%)

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.