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 (%)
Sep 30, 2019	31.16	31.30	31.01	31.17	29,146,100	-0.07(-0.24%)
Sep 27, 2019	31.21	31.44	30.98	31.24	21,238,106	-0.02(-0.07%)
Sep 26, 2019	31.30	31.33	31.00	31.27	23,634,130	+0.22(+0.71%)
Sep 25, 2019	30.57	31.09	30.36	31.04	19,892,276	+0.21(+0.70%)
Sep 24, 2019	31.03	31.04	30.61	30.83	22,859,186	-0.13(-0.41%)
Sep 23, 2019	30.87	31.01	30.75	30.95	22,573,386	-0.27(-0.85%)
Sep 20, 2019	30.98	31.22	30.71	31.22	34,075,776	+0.21(+0.67%)
Sep 19, 2019	31.65	31.81	30.97	31.01	36,513,100	-0.51(-1.62%)
Sep 18, 2019	31.57	31.71	31.17	31.52	19,338,254	-0.18(-0.58%)
Sep 17, 2019	31.06	31.72	31.02	31.71	23,401,098	+0.38(+1.20%)
Sep 16, 2019	31.03	31.53	30.95	31.33	19,865,566	+0.05(+0.17%)
Sep 13, 2019	31.87	31.94	31.21	31.28	22,072,352	-0.53(-1.65%)
Sep 12, 2019	31.89	32.00	31.59	31.81	22,072,102	+0.28(+0.89%)
Sep 11, 2019	31.42	31.77	31.36	31.52	27,148,690	+0.44(+1.43%)
Sep 10, 2019	30.89	31.29	30.68	31.08	23,853,926	-0.09(-0.28%)
Sep 09, 2019	31.35	31.67	31.03	31.17	26,516,418	+0.00(+0.00%)
Sep 06, 2019	31.18	31.41	31.12	31.17	21,899,880	+0.38(+1.25%)
Sep 05, 2019	31.06	31.33	30.75	30.78	28,046,470	+0.31(+1.02%)
Sep 04, 2019	30.21	30.51	30.12	30.47	27,126,354	+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.