Indicators

Brazil Ishares MSCI ETF (NY: EWZ )

31.79 +0.18 (+0.55%)

Streaming Delayed Price Updated: 2:34 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	41.58	42.17	41.29	42.16	19,041,282	+0.50(+1.19%)
Jul 28, 2011	41.76	42.11	41.55	41.66	25,045,680	-0.26(-0.63%)
Jul 27, 2011	42.06	42.25	41.45	41.92	44,823,008	-0.94(-2.19%)
Jul 26, 2011	42.84	43.12	42.53	42.86	23,809,700	+0.11(+0.25%)
Jul 25, 2011	42.39	43.00	42.30	42.75	24,514,434	+0.14(+0.32%)
Jul 22, 2011	42.72	42.75	42.50	42.62	17,200,436	+0.19(+0.45%)
Jul 21, 2011	42.01	42.67	41.98	42.42	28,704,708	+0.80(+1.92%)
Jul 20, 2011	41.84	41.92	41.44	41.62	15,365,037	+0.07(+0.16%)
Jul 19, 2011	41.46	41.76	41.19	41.56	17,233,082	+0.47(+1.13%)
Jul 18, 2011	41.07	41.27	40.75	41.09	18,632,624	-0.48(-1.16%)
Jul 15, 2011	41.81	41.88	41.25	41.58	17,382,466	+0.04(+0.09%)
Jul 14, 2011	42.32	42.32	41.35	41.54	24,025,320	-0.65(-1.54%)
Jul 13, 2011	41.85	42.54	41.62	42.19	28,190,464	+0.70(+1.70%)
Jul 12, 2011	41.90	42.25	41.47	41.49	25,983,880	-0.36(-0.86%)
Jul 11, 2011	42.26	42.38	41.79	41.84	23,930,686	-1.25(-2.91%)
Jul 08, 2011	43.41	43.52	42.85	43.10	38,889,784	-0.81(-1.84%)
Jul 07, 2011	44.16	44.34	43.79	43.91	22,850,208	+0.16(+0.35%)
Jul 06, 2011	43.81	43.98	43.51	43.75	20,182,782	-0.39(-0.88%)
Jul 05, 2011	44.40	44.47	44.00	44.14	18,414,818	-0.16(-0.36%)

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.