Indicators

Brazil Ishares MSCI ETF (NY: EWZ )

27.30 -0.30 (-1.11%)

Streaming Delayed Price Updated: 12:54 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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.