Indicators

Brazil Ishares MSCI ETF (NY: EWZ )

27.24 -0.61 (-2.19%)

Official Closing Price Updated: 4:10 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	25.64	25.70	25.53	25.70	1,851,053	+0.05(+0.19%)
Dec 28, 2006	25.73	25.75	25.56	25.65	2,138,565	+0.06(+0.24%)
Dec 27, 2006	25.23	25.76	25.18	25.59	4,546,411	+0.48(+1.92%)
Dec 26, 2006	25.05	25.14	24.99	25.10	996,538	+0.18(+0.73%)
Dec 22, 2006	24.95	24.97	24.74	24.92	2,251,236	+0.05(+0.22%)
Dec 21, 2006	24.79	24.90	24.59	24.87	3,396,362	+0.01(+0.02%)
Dec 20, 2006	24.93	25.04	24.78	24.86	5,532,011	-0.48(-1.88%)
Dec 19, 2006	25.01	25.38	24.89	25.34	4,480,048	+0.06(+0.24%)
Dec 18, 2006	25.65	25.71	25.26	25.28	4,875,126	-0.27(-1.07%)
Dec 15, 2006	25.61	25.68	25.37	25.55	6,150,426	+0.15(+0.60%)
Dec 14, 2006	25.40	25.59	25.35	25.40	4,110,858	+0.18(+0.70%)
Dec 13, 2006	25.17	25.23	24.92	25.23	4,220,977	+0.19(+0.77%)
Dec 12, 2006	25.29	25.29	24.85	25.03	5,148,783	-0.30(-1.19%)
Dec 11, 2006	25.29	25.37	25.21	25.34	3,323,436	+0.05(+0.19%)
Dec 08, 2006	25.17	25.39	25.04	25.29	5,176,859	+0.24(+0.96%)
Dec 07, 2006	25.34	25.34	24.96	25.04	4,884,060	-0.09(-0.35%)
Dec 06, 2006	25.11	25.36	24.98	25.13	5,690,443	-0.13(-0.52%)
Dec 05, 2006	24.93	25.26	24.82	25.26	9,319,259	+0.49(+1.97%)
Dec 04, 2006	24.00	24.78	23.99	24.78	7,601,843	+0.69(+2.85%)

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.