Indicators

Brazil Ishares MSCI ETF (NY: EWZ )

27.17 -0.12 (-0.44%)

Streaming Delayed Price Updated: 1:45 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	19.39	19.87	19.05	19.76	49,357,284	+0.19(+0.97%)
May 28, 2020	20.00	20.09	19.52	19.57	47,555,424	-0.63(-3.13%)
May 27, 2020	19.91	20.23	19.55	20.21	51,404,184	+0.88(+4.55%)
May 26, 2020	19.65	19.71	19.25	19.33	73,100,696	+1.40(+7.83%)
May 22, 2020	17.87	18.08	17.66	17.92	35,577,220	-0.10(-0.56%)
May 21, 2020	17.77	18.16	17.74	18.03	42,231,632	+0.73(+4.20%)
May 20, 2020	17.39	17.59	17.17	17.30	35,069,816	+0.28(+1.62%)
May 19, 2020	17.26	17.49	16.99	17.02	44,041,084	-0.21(-1.22%)
May 18, 2020	16.96	17.33	16.79	17.23	43,304,872	+1.06(+6.56%)
May 15, 2020	16.42	16.74	16.06	16.17	48,092,232	-0.28(-1.68%)
May 14, 2020	15.63	16.48	15.35	16.45	65,242,980	+0.44(+2.77%)
May 13, 2020	16.32	16.38	15.79	16.01	39,528,076	-0.07(-0.41%)
May 12, 2020	16.86	16.95	16.04	16.07	38,668,072	-0.41(-2.47%)
May 11, 2020	16.85	16.96	16.44	16.48	33,977,768	-0.55(-3.20%)
May 08, 2020	16.64	17.08	16.61	17.02	30,381,768	+0.72(+4.41%)
May 07, 2020	16.54	16.80	16.13	16.30	40,101,468	-0.54(-3.19%)
May 06, 2020	17.06	17.14	16.65	16.84	30,358,450	-0.37(-2.15%)
May 05, 2020	17.48	17.84	17.10	17.21	29,885,768	-0.15(-0.84%)
May 04, 2020	16.97	17.36	16.83	17.36	34,019,312	+0.22(+1.27%)

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.