Indicators

Brazil Ishares MSCI ETF (NY: EWZ )

31.61 -0.24 (-0.75%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	14.56	14.62	14.35	14.37	2,780,057	-0.01(-0.04%)
Jul 28, 2005	14.11	14.48	14.11	14.38	3,059,793	+0.37(+2.63%)
Jul 27, 2005	13.77	14.05	13.57	14.01	1,506,158	+0.29(+2.15%)
Jul 26, 2005	13.32	13.74	13.32	13.72	4,040,543	+0.32(+2.37%)
Jul 25, 2005	13.68	13.84	13.40	13.40	3,586,260	-0.80(-5.63%)
Jul 22, 2005	14.40	14.45	14.12	14.20	926,744	-0.31(-2.11%)
Jul 21, 2005	14.57	14.61	14.37	14.51	1,129,001	+0.06(+0.39%)
Jul 20, 2005	14.08	14.49	14.03	14.45	763,668	+0.19(+1.35%)
Jul 19, 2005	14.05	14.27	14.05	14.26	1,617,523	+0.03(+0.20%)
Jul 18, 2005	14.10	14.29	14.08	14.23	445,105	+0.02(+0.16%)
Jul 15, 2005	14.23	14.32	14.18	14.20	863,738	-0.25(-1.72%)
Jul 14, 2005	14.62	14.64	14.37	14.45	1,328,610	+0.00(+0.00%)
Jul 13, 2005	14.45	14.60	14.41	14.45	2,428,314	+0.07(+0.47%)
Jul 12, 2005	14.19	14.43	14.19	14.39	880,328	+0.19(+1.36%)
Jul 11, 2005	14.05	14.22	14.05	14.19	2,792,235	+0.28(+2.04%)
Jul 08, 2005	13.91	14.01	13.81	13.91	1,797,718	+0.10(+0.70%)
Jul 07, 2005	13.56	13.83	13.55	13.81	889,858	+0.09(+0.66%)
Jul 06, 2005	13.68	13.83	13.58	13.72	2,425,314	-0.10(-0.74%)
Jul 05, 2005	13.86	14.07	13.75	13.83	984,456	-0.28(-2.01%)

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.