Indicators

Brazil Ishares MSCI ETF (NY: EWZ )

29.82 +0.10 (+0.34%)

Streaming Delayed Price Updated: 2:48 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	13.61	13.77	13.45	13.54	29,927,090	+0.32(+2.40%)
Feb 26, 2016	13.61	13.62	13.14	13.22	18,184,718	-0.23(-1.72%)
Feb 25, 2016	13.57	13.62	13.33	13.45	16,018,823	-0.02(-0.15%)
Feb 24, 2016	13.19	13.52	13.06	13.47	25,341,744	-0.11(-0.78%)
Feb 23, 2016	13.78	13.81	13.54	13.58	19,176,824	-0.36(-2.61%)
Feb 22, 2016	13.66	13.97	13.63	13.94	33,799,248	+0.85(+6.51%)
Feb 19, 2016	12.93	13.22	12.84	13.09	41,707,744	+0.08(+0.61%)
Feb 18, 2016	13.24	13.26	12.97	13.01	27,681,472	-0.34(-2.57%)
Feb 17, 2016	13.09	13.53	13.03	13.35	32,746,996	+0.48(+3.75%)
Feb 16, 2016	12.87	12.94	12.73	12.87	17,481,654	+0.09(+0.72%)
Feb 12, 2016	12.70	12.78	12.78	12.78	17,432,066	+0.29(+2.33%)
Feb 11, 2016	12.66	12.75	12.39	12.49	24,976,616	-0.54(-4.18%)
Feb 10, 2016	12.97	13.15	12.84	13.03	31,252,220	+0.27(+2.10%)
Feb 09, 2016	12.77	12.93	12.57	12.76	18,851,756	-0.18(-1.38%)
Feb 08, 2016	13.01	13.15	12.77	12.94	17,775,408	-0.31(-2.34%)
Feb 05, 2016	13.43	13.50	13.15	13.25	25,950,126	-0.32(-2.38%)
Feb 04, 2016	13.35	13.72	13.29	13.58	50,528,352	+0.55(+4.21%)
Feb 03, 2016	12.77	13.03	12.44	13.03	39,415,416	+0.75(+6.08%)
Feb 02, 2016	12.70	12.73	12.26	12.28	38,308,388	-0.85(-6.49%)

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.