Indicators

Brazil Ishares MSCI ETF (NY: EWZ )

26.98 -0.29 (-1.06%)

Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	30.61	30.72	29.99	30.28	43,814,480	+0.35(+1.15%)
May 28, 2009	29.54	29.96	29.08	29.93	44,063,240	+1.01(+3.49%)
May 27, 2009	29.61	29.96	28.82	28.92	52,746,548	-0.22(-0.75%)
May 26, 2009	27.91	29.20	27.81	29.14	46,008,528	+0.81(+2.85%)
May 22, 2009	28.28	28.47	27.90	28.34	30,028,832	+0.30(+1.06%)
May 21, 2009	28.00	28.18	27.56	28.04	44,909,512	-0.47(-1.65%)
May 20, 2009	28.93	29.50	28.42	28.51	57,393,960	+0.22(+0.78%)
May 19, 2009	28.02	28.87	27.85	28.29	42,122,232	+0.33(+1.20%)
May 18, 2009	26.88	28.03	26.88	27.96	31,791,940	+1.71(+6.50%)
May 15, 2009	26.85	26.98	26.07	26.25	28,161,778	-0.52(-1.95%)
May 14, 2009	26.20	26.87	26.05	26.77	33,510,812	+0.61(+2.35%)
May 13, 2009	26.68	26.76	26.02	26.16	40,290,488	-1.43(-5.17%)
May 12, 2009	28.33	28.42	27.11	27.58	35,118,792	-0.35(-1.24%)
May 11, 2009	27.53	28.12	27.22	27.93	31,481,934	-0.10(-0.35%)
May 08, 2009	27.87	28.11	27.21	28.03	39,298,448	+1.14(+4.25%)
May 07, 2009	28.09	28.11	26.73	26.88	46,480,452	-0.85(-3.06%)
May 06, 2009	27.50	28.11	27.39	27.73	56,184,316	+0.72(+2.68%)
May 05, 2009	27.32	27.46	26.61	27.01	52,600,560	-0.18(-0.67%)
May 04, 2009	26.81	27.23	26.68	27.19	55,184,276	+1.53(+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.