Indicators

Brazil Ishares MSCI ETF (NY: EWZ )

29.73 +0.01 (+0.03%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	29.46	29.57	28.87	29.15	45,511,756	+0.33(+1.15%)
May 28, 2009	28.44	28.85	28.00	28.82	45,770,152	+0.97(+3.49%)
May 27, 2009	28.51	28.85	27.74	27.84	54,789,832	-0.21(-0.75%)
May 26, 2009	26.87	28.11	26.77	28.05	47,790,796	+0.78(+2.85%)
May 22, 2009	27.22	27.41	26.86	27.28	31,192,082	+0.29(+1.06%)
May 21, 2009	26.96	27.13	26.53	26.99	46,649,208	-0.45(-1.65%)
May 20, 2009	27.85	28.40	27.36	27.45	59,617,276	+0.21(+0.78%)
May 19, 2009	26.98	27.79	26.81	27.24	43,753,956	+0.32(+1.20%)
May 18, 2009	25.87	26.99	25.87	26.91	33,023,490	+1.64(+6.50%)
May 15, 2009	25.85	25.97	25.10	25.27	29,252,704	-0.50(-1.95%)
May 14, 2009	25.22	25.86	25.08	25.77	34,808,948	+0.59(+2.35%)
May 13, 2009	25.68	25.76	25.05	25.18	41,851,256	-1.37(-5.17%)
May 12, 2009	27.27	27.36	26.10	26.56	36,479,220	-0.33(-1.24%)
May 11, 2009	26.51	27.07	26.21	26.89	32,701,476	-0.09(-0.35%)
May 08, 2009	26.83	27.06	26.20	26.98	40,820,784	+1.10(+4.25%)
May 07, 2009	27.04	27.06	25.73	25.88	48,281,004	-0.82(-3.06%)
May 06, 2009	26.47	27.06	26.37	26.70	58,360,776	+0.70(+2.68%)
May 05, 2009	26.30	26.43	25.62	26.00	54,638,192	-0.17(-0.67%)
May 04, 2009	25.81	26.22	25.69	26.18	57,321,992	+1.47(+5.96%)

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.