Indicators

Brazil Ishares MSCI ETF (NY: EWZ )

32.33 +0.02 (+0.06%)

Official Closing Price Updated: 4:10 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	37.94	38.21	36.41	36.62	47,201,956	-0.95(-2.52%)
Jan 28, 2010	37.98	38.06	36.81	37.57	39,664,992	-0.10(-0.27%)
Jan 27, 2010	37.48	37.82	36.90	37.67	46,210,352	-0.16(-0.43%)
Jan 26, 2010	37.87	38.58	37.47	37.84	37,188,064	-0.61(-1.58%)
Jan 25, 2010	39.08	39.21	38.11	38.44	30,301,842	-0.04(-0.10%)
Jan 22, 2010	38.75	39.30	38.20	38.48	47,599,912	-0.66(-1.68%)
Jan 21, 2010	40.72	40.94	39.02	39.14	55,820,644	-1.57(-3.87%)
Jan 20, 2010	41.49	41.50	40.31	40.71	38,406,104	-1.53(-3.63%)
Jan 19, 2010	41.76	42.39	41.73	42.25	21,553,034	+0.61(+1.47%)
Jan 15, 2010	42.27	41.63	41.63	41.63	38,433,676	-0.59(-1.40%)
Jan 14, 2010	42.72	42.92	42.06	42.22	34,326,792	-0.74(-1.72%)
Jan 13, 2010	43.54	43.63	42.47	42.96	33,211,758	-0.12(-0.29%)
Jan 12, 2010	43.00	43.65	42.74	43.09	27,198,610	-0.66(-1.51%)
Jan 11, 2010	44.16	44.24	43.32	43.75	17,696,004	-0.11(-0.25%)
Jan 08, 2010	43.81	44.14	43.59	43.86	17,261,964	+0.31(+0.70%)
Jan 07, 2010	43.76	43.84	43.31	43.55	17,226,358	-0.49(-1.11%)
Jan 06, 2010	43.69	44.32	43.56	44.04	21,177,662	+0.29(+0.66%)
Jan 05, 2010	43.82	44.11	43.39	43.75	22,264,632	+0.05(+0.12%)

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.