Indicators

Brazil Ishares MSCI ETF (NY: EWZ )

31.75 +0.05 (+0.16%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	32.91	32.92	32.18	32.19	24,886,946	-0.57(-1.75%)
Feb 27, 2018	33.29	33.34	32.63	32.76	16,101,571	-0.59(-1.78%)
Feb 26, 2018	33.35	33.40	33.05	33.35	22,466,080	+0.28(+0.83%)
Feb 23, 2018	32.96	33.09	32.64	33.08	18,172,688	+0.34(+1.04%)
Feb 22, 2018			32.64	32.74	16,086,913	+0.29(+0.89%)
Feb 21, 2018	32.80	33.17	32.43	32.45	23,170,316	-0.01(-0.04%)
Feb 20, 2018	32.02	32.75	32.00	32.46	25,111,310	+0.23(+0.72%)
Feb 16, 2018		32.23	32.23	32.23	0	+0.02(+0.07%)
Feb 15, 2018	32.23	32.41	31.98	32.21	21,114,804	+0.23(+0.71%)
Feb 14, 2018	30.96	32.11	30.86	31.98	39,142,136	+0.84(+2.68%)
Feb 13, 2018	30.86	31.22	30.77	31.15	16,841,458	+0.16(+0.53%)
Feb 12, 2018	30.85	31.27	30.53	30.98	27,204,608	+0.44(+1.44%)
Feb 09, 2018	30.62	30.76	29.61	30.54	43,883,996	+0.62(+2.06%)
Feb 08, 2018	31.49	31.49	29.91	29.93	37,997,884	-1.02(-3.29%)
Feb 07, 2018	31.81	31.95	30.94	30.95	40,542,840	-0.98(-3.08%)
Feb 06, 2018	30.74	32.17	30.68	31.93	43,970,972	+1.06(+3.44%)
Feb 05, 2018	31.80	32.07	30.46	30.87	39,769,332	-1.02(-3.20%)
Feb 02, 2018	32.31	32.42	31.83	31.89	35,294,372	-1.17(-3.55%)

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.