Skip to main content

Brazil Ishares MSCI ETF (NY: EWZ )

26.98 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 14.97 15.01 14.65 14.71 50,932,312 -0.54(-3.51%)
Nov 27, 2015 15.85 15.87 15.23 15.25 25,834,954 -0.47(-2.99%)
Nov 25, 2015 15.80 15.72 15.72 15.72 38,412,680 -0.76(-4.64%)
Nov 24, 2015 16.20 16.52 16.14 16.48 22,658,268 +0.25(+1.53%)
Nov 23, 2015 16.40 16.51 16.16 16.24 25,413,486 -0.41(-2.47%)
Nov 20, 2015 16.60 16.87 16.58 16.65 27,156,078 +0.23(+1.39%)
Nov 19, 2015 16.14 16.42 16.09 16.42 24,869,082 +0.34(+2.13%)
Nov 18, 2015 15.80 16.11 15.70 16.08 27,219,448 +0.47(+3.04%)
Nov 17, 2015 15.71 15.82 15.54 15.60 21,991,660 -0.05(-0.33%)
Nov 16, 2015 15.26 15.65 15.21 15.65 20,762,394 +0.48(+3.14%)
Nov 13, 2015 15.49 15.56 15.17 15.18 40,498,452 -0.30(-1.94%)
Nov 12, 2015 15.43 15.78 15.39 15.48 23,969,248 -0.39(-2.43%)
Nov 11, 2015 15.92 15.94 15.52 15.86 27,581,570 +0.33(+2.10%)
Nov 10, 2015 15.21 15.72 15.03 15.54 35,575,560 +0.27(+1.80%)
Nov 09, 2015 15.47 15.60 15.21 15.26 27,444,934 -0.48(-3.07%)
Nov 06, 2015 15.60 15.85 15.22 15.75 40,100,856 -0.24(-1.47%)
Nov 05, 2015 15.78 16.05 15.71 15.98 23,354,764 +0.22(+1.41%)
Nov 04, 2015 16.15 16.28 15.67 15.76 39,788,364 -0.42(-2.62%)
Nov 03, 2015 15.31 16.22 15.31 16.18 52,807,948 +0.87(+5.67%)
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.