Indicators

Brazil Ishares MSCI ETF (NY: EWZ )

31.75 +0.05 (+0.16%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	22.47	22.47	22.23	22.36	4,582,189	-0.12(-0.53%)
Jul 28, 2006	22.15	22.65	22.09	22.48	6,706,942	+0.29(+1.33%)
Jul 27, 2006	22.21	22.43	21.95	22.19	5,015,293	+0.27(+1.24%)
Jul 26, 2006	21.68	22.15	21.62	21.92	5,116,951	-0.02(-0.08%)
Jul 25, 2006	21.67	21.98	21.48	21.93	5,938,155	+0.22(+0.99%)
Jul 24, 2006	21.29	21.77	21.21	21.72	5,890,679	+0.69(+3.26%)
Jul 21, 2006	21.42	21.45	20.85	21.03	5,723,191	-0.22(-1.01%)
Jul 20, 2006	21.93	22.06	21.25	21.25	6,871,253	-0.54(-2.50%)
Jul 19, 2006	20.77	21.93	20.77	21.79	11,993,146	+0.94(+4.51%)
Jul 18, 2006	20.89	21.01	20.33	20.85	8,160,683	+0.31(+1.49%)
Jul 17, 2006	20.80	21.08	20.51	20.55	4,700,966	-0.50(-2.40%)
Jul 14, 2006	21.05	21.12	20.62	21.05	9,367,164	+0.22(+1.06%)
Jul 13, 2006	21.23	21.40	20.77	20.83	10,492,812	-0.80(-3.72%)
Jul 12, 2006	21.96	22.17	21.57	21.63	6,422,441	-0.49(-2.23%)
Jul 11, 2006	21.64	22.13	21.39	22.13	7,143,400	+0.23(+1.06%)
Jul 10, 2006	22.00	22.15	21.58	21.89	4,313,925	+0.03(+0.13%)
Jul 07, 2006	22.13	22.21	21.64	21.87	7,598,389	-0.33(-1.51%)
Jul 06, 2006	22.07	22.33	22.03	22.20	6,316,018	+0.40(+1.85%)
Jul 05, 2006	22.04	22.18	21.59	21.80	10,580,880	-0.78(-3.46%)

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.