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 18.86 18.98 18.58 18.70 19,391,686 +0.12(+0.63%)
Jul 30, 2015 18.94 19.01 18.48 18.58 23,874,248 -0.38(-1.99%)
Jul 29, 2015 18.68 19.01 18.52 18.96 24,364,818 +0.36(+1.96%)
Jul 28, 2015 18.49 18.64 17.95 18.60 52,797,300 +0.31(+1.71%)
Jul 27, 2015 18.41 18.61 18.25 18.28 30,204,374 -0.29(-1.58%)
Jul 24, 2015 18.81 18.84 18.35 18.58 41,113,456 -0.47(-2.46%)
Jul 23, 2015 19.39 19.62 19.00 19.05 42,078,328 -0.81(-4.07%)
Jul 22, 2015 20.14 20.15 19.74 19.86 17,007,760 -0.54(-2.65%)
Jul 21, 2015 20.28 20.53 20.27 20.40 20,011,130 +0.10(+0.48%)
Jul 20, 2015 20.44 20.44 20.19 20.30 18,207,322 -0.25(-1.21%)
Jul 17, 2015 21.08 21.09 20.54 20.55 23,182,630 -0.53(-2.51%)
Jul 16, 2015 21.33 21.34 20.96 21.07 12,698,988 -0.08(-0.40%)
Jul 15, 2015 21.18 21.28 21.03 21.16 14,941,570 -0.16(-0.76%)
Jul 14, 2015 21.15 21.46 21.07 21.32 12,919,847 +0.07(+0.31%)
Jul 13, 2015 20.97 21.26 20.82 21.26 16,098,691 +0.36(+1.72%)
Jul 10, 2015 20.60 20.90 20.46 20.90 20,666,598 +0.63(+3.09%)
Jul 09, 2015 20.48 20.70 20.26 20.27 14,917,013 +0.22(+1.11%)
Jul 08, 2015 20.29 20.43 20.05 20.05 29,965,674 -0.66(-3.18%)
Jul 07, 2015 20.53 20.75 20.10 20.71 27,516,192 -0.08(-0.41%)
Jul 06, 2015 20.77 21.05 20.67 20.79 20,728,212 -0.70(-3.27%)
Jul 02, 2015 21.20 21.50 21.50 21.50 11,712,111 +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.