Indicators

Brazil Ishares MSCI ETF (NY: EWZ )

31.70 +0.07 (+0.22%)

Official Closing Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	12.03	12.22	12.02	12.18	704,237	+0.30(+2.52%)
Jan 28, 2005	11.85	11.88	11.74	11.88	1,168,775	+0.07(+0.57%)
Jan 27, 2005	11.90	11.92	11.76	11.81	1,466,851	-0.23(-1.92%)
Jan 26, 2005	11.93	12.07	11.92	12.04	981,085	+0.21(+1.77%)
Jan 25, 2005	11.93	12.01	11.83	11.83	1,366,018	-0.01(-0.05%)
Jan 24, 2005	11.81	11.90	11.75	11.84	677,879	+0.20(+1.70%)
Jan 21, 2005	11.54	11.72	11.46	11.64	2,214,783	+0.45(+3.99%)
Jan 20, 2005	11.46	11.46	11.19	11.19	2,880,633	-0.36(-3.08%)
Jan 19, 2005	11.74	11.78	11.55	11.55	2,075,209	-0.14(-1.16%)
Jan 18, 2005	11.61	11.74	11.55	11.68	2,528,249	-0.25(-2.13%)
Jan 14, 2005	11.72	11.97	11.70	11.94	1,496,039	+0.16(+1.34%)
Jan 13, 2005	11.67	11.84	11.66	11.78	1,029,378	+0.14(+1.17%)
Jan 12, 2005	11.56	11.70	11.34	11.64	2,598,301	+0.13(+1.13%)
Jan 11, 2005	11.54	11.62	11.42	11.52	2,322,868	-0.10(-0.83%)
Jan 10, 2005	11.73	11.76	11.50	11.61	1,296,497	-0.06(-0.53%)
Jan 07, 2005	11.71	11.77	11.50	11.67	1,961,816	+0.16(+1.37%)
Jan 06, 2005	11.59	11.65	11.38	11.52	4,070,106	-0.10(-0.88%)
Jan 05, 2005	11.79	11.87	11.61	11.62	2,095,906	-0.10(-0.87%)
Jan 04, 2005	12.27	12.27	11.64	11.72	7,572,364	-0.53(-4.29%)

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.