Indicators

Brazil Ishares MSCI ETF (NY: EWZ )

27.23 -0.00 (-0.02%)

Streaming Delayed Price Updated: 12:45 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	29.29	29.30	28.61	28.76	13,176,549	-0.51(-1.74%)
Apr 27, 2007	28.85	29.27	28.70	29.27	13,811,400	-0.04(-0.15%)
Apr 26, 2007	29.69	29.69	29.20	29.31	11,428,147	-0.34(-1.16%)
Apr 25, 2007	29.50	29.83	29.29	29.66	12,278,474	+0.51(+1.75%)
Apr 24, 2007	29.21	29.31	28.81	29.15	11,241,835	-0.04(-0.15%)
Apr 23, 2007	29.39	29.85	29.16	29.19	9,067,454	-0.37(-1.26%)
Apr 20, 2007	29.64	29.66	29.28	29.57	7,818,487	+0.55(+1.90%)
Apr 19, 2007	28.66	29.10	28.50	29.01	11,759,851	-0.03(-0.11%)
Apr 18, 2007	28.98	29.33	28.82	29.05	11,617,137	-0.09(-0.32%)
Apr 17, 2007	29.41	29.42	28.96	29.14	12,649,622	-0.15(-0.50%)
Apr 16, 2007	29.01	29.30	28.95	29.29	10,015,002	+0.39(+1.36%)
Apr 13, 2007	28.58	28.89	28.24	28.89	8,788,737	+0.65(+2.31%)
Apr 12, 2007	27.84	28.34	27.60	28.24	12,074,640	+0.26(+0.94%)
Apr 11, 2007	28.46	28.48	27.82	27.98	15,208,815	-0.33(-1.18%)
Apr 10, 2007	28.11	28.39	28.07	28.31	8,709,051	+0.13(+0.47%)
Apr 09, 2007	28.44	28.61	28.18	28.18	10,900,157	+0.14(+0.49%)
Apr 05, 2007	27.85	28.07	27.75	28.05	4,611,805	+0.19(+0.67%)
Apr 04, 2007	27.61	28.00	27.49	27.86	12,009,863	+0.14(+0.49%)
Apr 03, 2007	27.44	27.72	27.31	27.72	9,030,089	+0.59(+2.18%)

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.