Indicators

Brazil Ishares MSCI ETF (NY: EWZ )

26.95 -0.32 (-1.19%)

Streaming Delayed Price Updated: 10:05 AM EDT, Jun 17, 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	29,929,382	+0.32(+2.40%)
Feb 26, 2016	13.61	13.62	13.14	13.22	18,186,112	-0.23(-1.72%)
Feb 25, 2016	13.57	13.62	13.32	13.45	16,020,050	-0.02(-0.15%)
Feb 24, 2016	13.19	13.52	13.06	13.47	25,343,686	-0.11(-0.78%)
Feb 23, 2016	13.78	13.81	13.54	13.58	19,178,292	-0.36(-2.61%)
Feb 22, 2016	13.66	13.97	13.63	13.94	33,801,840	+0.85(+6.51%)
Feb 19, 2016	12.93	13.22	12.84	13.09	41,710,936	+0.08(+0.61%)
Feb 18, 2016	13.24	13.26	12.97	13.01	27,683,594	-0.34(-2.57%)
Feb 17, 2016	13.09	13.53	13.03	13.35	32,749,504	+0.48(+3.75%)
Feb 16, 2016	12.87	12.93	12.73	12.87	17,482,992	+0.09(+0.72%)
Feb 12, 2016	12.70	12.78	12.78	12.78	17,433,402	+0.29(+2.33%)
Feb 11, 2016	12.66	12.75	12.39	12.49	24,978,530	-0.54(-4.18%)
Feb 10, 2016	12.97	13.15	12.84	13.03	31,254,614	+0.27(+2.10%)
Feb 09, 2016	12.77	12.93	12.56	12.76	18,853,200	-0.18(-1.38%)
Feb 08, 2016	13.01	13.15	12.77	12.94	17,776,770	-0.31(-2.34%)
Feb 05, 2016	13.43	13.50	13.15	13.25	25,952,114	-0.32(-2.38%)
Feb 04, 2016	13.34	13.72	13.29	13.58	50,532,220	+0.55(+4.21%)
Feb 03, 2016	12.77	13.03	12.44	13.03	39,418,436	+0.75(+6.08%)
Feb 02, 2016	12.70	12.73	12.26	12.28	38,311,324	-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.