Indicators

Brazil Ishares MSCI ETF (NY: EWZ )

27.30 +0.07 (+0.24%)

Streaming Delayed Price Updated: 2:20 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	11.67	11.86	11.66	11.81	725,799	+0.29(+2.52%)
Jan 28, 2005	11.50	11.53	11.39	11.52	1,204,561	+0.07(+0.58%)
Jan 27, 2005	11.55	11.57	11.41	11.46	1,511,763	-0.22(-1.93%)
Jan 26, 2005	11.58	11.72	11.56	11.68	1,011,123	+0.20(+1.77%)
Jan 25, 2005	11.57	11.66	11.48	11.48	1,407,843	-0.01(-0.05%)
Jan 24, 2005	11.46	11.55	11.40	11.49	698,634	+0.19(+1.70%)
Jan 21, 2005	11.20	11.37	11.12	11.29	2,282,594	+0.43(+3.99%)
Jan 20, 2005	11.12	11.12	10.86	10.86	2,968,831	-0.35(-3.08%)
Jan 19, 2005	11.39	11.43	11.21	11.21	2,138,747	-0.13(-1.16%)
Jan 18, 2005	11.27	11.39	11.21	11.34	2,605,658	-0.25(-2.13%)
Jan 14, 2005	11.37	11.62	11.35	11.58	1,541,845	+0.15(+1.34%)
Jan 13, 2005	11.33	11.49	11.32	11.43	1,060,896	+0.13(+1.16%)
Jan 12, 2005	11.22	11.35	11.00	11.30	2,677,855	+0.13(+1.13%)
Jan 11, 2005	11.19	11.27	11.08	11.17	2,393,989	-0.09(-0.83%)
Jan 10, 2005	11.38	11.41	11.16	11.27	1,336,193	-0.06(-0.53%)
Jan 07, 2005	11.36	11.42	11.16	11.33	2,021,883	+0.15(+1.37%)
Jan 06, 2005	11.25	11.30	11.05	11.17	4,194,724	-0.10(-0.88%)
Jan 05, 2005	11.44	11.52	11.26	11.27	2,160,078	-0.10(-0.87%)
Jan 04, 2005	11.91	11.91	11.30	11.37	7,804,213	-0.51(-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.