Brazil Ishares MSCI ETF (NY: EWZ )

27.27 -0.02 (-0.07%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 18.90 19.02 18.62 18.75 19,346,700 +0.12(+0.63%)
Jul 30, 2015 18.99 19.06 18.52 18.63 23,818,860 -0.38(-1.99%)
Jul 29, 2015 18.73 19.06 18.56 19.01 24,308,294 +0.37(+1.96%)
Jul 28, 2015 18.53 18.68 17.99 18.64 52,674,816 +0.31(+1.71%)
Jul 27, 2015 18.45 18.65 18.29 18.33 30,134,302 -0.29(-1.58%)
Jul 24, 2015 18.86 18.88 18.39 18.62 41,018,076 -0.47(-2.46%)
Jul 23, 2015 19.43 19.67 19.05 19.09 41,980,708 -0.81(-4.07%)
Jul 22, 2015 20.18 20.20 19.79 19.90 16,968,302 -0.54(-2.65%)
Jul 21, 2015 20.33 20.58 20.32 20.44 19,964,706 +0.10(+0.48%)
Jul 20, 2015 20.48 20.48 20.24 20.35 18,165,082 -0.25(-1.21%)
Jul 17, 2015 21.13 21.14 20.59 20.59 23,128,848 -0.53(-2.51%)
Jul 16, 2015 21.38 21.39 21.01 21.12 12,669,528 -0.08(-0.40%)
Jul 15, 2015 21.23 21.33 21.08 21.21 14,906,906 -0.16(-0.76%)
Jul 14, 2015 21.20 21.51 21.12 21.37 12,889,874 +0.07(+0.31%)
Jul 13, 2015 21.02 21.31 20.87 21.31 16,061,344 +0.36(+1.72%)
Jul 10, 2015 20.65 20.95 20.51 20.95 20,618,652 +0.63(+3.09%)
Jul 09, 2015 20.53 20.75 20.30 20.32 14,882,407 +0.22(+1.11%)
Jul 08, 2015 20.33 20.48 20.10 20.10 29,896,156 -0.66(-3.18%)
Jul 07, 2015 20.58 20.80 20.15 20.76 27,452,358 -0.09(-0.41%)
Jul 06, 2015 20.82 21.10 20.71 20.84 20,680,124 -0.71(-3.27%)
Jul 02, 2015 21.25 21.55 21.55 21.55 11,684,939 +0.47(+2.23%)
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.