Indicators

Brazil Ishares MSCI ETF (NY: EWZ )

31.85 -0.55 (-1.70%)

Official Closing Price Updated: 8:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	20.02	20.53	19.68	20.42	47,779,860	+0.20(+0.97%)
May 28, 2020	20.66	20.75	20.16	20.22	46,035,588	-0.65(-3.13%)
May 27, 2020	20.57	20.90	20.20	20.87	49,761,344	+0.91(+4.55%)
May 26, 2020	20.30	20.36	19.89	19.96	70,764,456	+1.45(+7.83%)
May 22, 2020	18.46	18.68	18.24	18.52	34,440,200	-0.11(-0.56%)
May 21, 2020	18.36	18.76	18.33	18.62	40,881,940	+0.75(+4.20%)
May 20, 2020	17.96	18.17	17.73	17.87	33,949,008	+0.29(+1.62%)
May 19, 2020	17.82	18.07	17.55	17.58	42,633,564	-0.22(-1.22%)
May 18, 2020	17.52	17.90	17.34	17.80	41,920,880	+1.10(+6.56%)
May 15, 2020	16.96	17.29	16.59	16.71	46,555,240	-0.29(-1.68%)
May 14, 2020	16.14	17.02	15.86	16.99	63,157,864	+0.46(+2.77%)
May 13, 2020	16.86	16.92	16.31	16.53	38,264,788	-0.07(-0.41%)
May 12, 2020	17.42	17.51	16.57	16.60	37,432,268	-0.42(-2.47%)
May 11, 2020	17.40	17.52	16.98	17.02	32,891,862	-0.56(-3.20%)
May 08, 2020	17.19	17.64	17.16	17.58	29,410,788	+0.74(+4.41%)
May 07, 2020	17.08	17.36	16.66	16.84	38,819,852	-0.56(-3.19%)
May 06, 2020	17.62	17.70	17.20	17.40	29,388,216	-0.38(-2.15%)
May 05, 2020	18.06	18.43	17.67	17.78	28,930,640	-0.15(-0.84%)
May 04, 2020	17.53	17.94	17.39	17.93	32,932,078	+0.23(+1.27%)

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.