Indicators

Brazil Ishares MSCI ETF (NY: EWZ )

27.29 +0.05 (+0.18%)

Official Closing Price Updated: 8:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	35.47	35.48	34.98	35.11	15,732,065	-0.32(-0.90%)
Apr 27, 2012	35.65	35.69	35.32	35.43	16,120,014	-0.10(-0.28%)
Apr 26, 2012	35.04	35.61	34.99	35.53	19,929,658	+0.17(+0.48%)
Apr 25, 2012	35.86	35.88	35.09	35.36	29,392,842	-0.28(-0.78%)
Apr 24, 2012	35.63	35.76	35.51	35.64	17,435,256	+0.19(+0.54%)
Apr 23, 2012	35.45	35.57	35.07	35.44	29,186,468	-0.76(-2.09%)
Apr 20, 2012	36.18	36.50	36.10	36.20	20,479,124	+0.33(+0.91%)
Apr 19, 2012	35.96	36.13	35.57	35.88	22,526,592	-0.20(-0.57%)
Apr 18, 2012	35.91	36.33	35.83	36.08	23,242,544	-0.20(-0.55%)
Apr 17, 2012	36.36	36.60	36.07	36.28	26,273,168	+0.09(+0.26%)
Apr 16, 2012	36.77	36.81	35.98	36.18	30,358,220	-0.23(-0.64%)
Apr 13, 2012	36.78	37.00	36.24	36.42	23,390,174	-0.65(-1.76%)
Apr 12, 2012	36.26	37.09	36.23	37.07	25,131,068	+1.01(+2.81%)
Apr 11, 2012	36.44	36.52	35.96	36.06	17,524,012	+0.02(+0.05%)
Apr 10, 2012	36.53	36.62	35.74	36.04	34,933,316	-0.72(-1.95%)
Apr 09, 2012	36.48	36.88	36.38	36.76	17,743,584	-0.29(-0.77%)
Apr 05, 2012	36.88	37.29	36.76	37.04	16,413,051	-0.01(-0.02%)
Apr 04, 2012	37.24	37.37	36.92	37.05	20,942,958	-0.68(-1.81%)
Apr 03, 2012	38.19	38.28	37.41	37.73	21,853,572	-0.37(-0.96%)

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.