Indicators

Brazil Ishares MSCI ETF (NY: EWZ )

27.13 -0.16 (-0.59%)

Streaming Delayed Price Updated: 1:57 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	19.43	19.92	19.09	19.81	49,242,776	+0.19(+0.97%)
May 28, 2020	20.05	20.14	19.56	19.62	47,445,096	-0.63(-3.13%)
May 27, 2020	19.95	20.28	19.60	20.25	51,284,928	+0.88(+4.55%)
May 26, 2020	19.70	19.76	19.30	19.37	72,931,104	+1.41(+7.83%)
May 22, 2020	17.91	18.12	17.70	17.97	35,494,680	-0.10(-0.56%)
May 21, 2020	17.81	18.20	17.78	18.07	42,133,656	+0.73(+4.20%)
May 20, 2020	17.43	17.63	17.21	17.34	34,988,452	+0.28(+1.62%)
May 19, 2020	17.30	17.53	17.03	17.06	43,938,912	-0.21(-1.22%)
May 18, 2020	17.00	17.37	16.83	17.27	43,204,404	+1.06(+6.56%)
May 15, 2020	16.46	16.77	16.10	16.21	47,980,656	-0.28(-1.68%)
May 14, 2020	15.66	16.52	15.39	16.49	65,091,616	+0.44(+2.77%)
May 13, 2020	16.36	16.41	15.82	16.04	39,436,372	-0.07(-0.41%)
May 12, 2020	16.90	16.99	16.08	16.11	38,578,360	-0.41(-2.47%)
May 11, 2020	16.89	17.00	16.48	16.52	33,898,940	-0.55(-3.20%)
May 08, 2020	16.68	17.12	16.65	17.06	30,311,282	+0.72(+4.41%)
May 07, 2020	16.57	16.84	16.17	16.34	40,008,432	-0.54(-3.19%)
May 06, 2020	17.10	17.18	16.69	16.88	30,288,018	-0.37(-2.15%)
May 05, 2020	17.52	17.88	17.14	17.25	29,816,432	-0.15(-0.84%)
May 04, 2020	17.01	17.40	16.87	17.40	33,940,388	+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.