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 (%)
Jul 29, 2005	14.10	14.15	13.89	13.92	2,871,839	-0.01(-0.04%)
Jul 28, 2005	13.66	14.01	13.66	13.92	3,160,810	+0.36(+2.63%)
Jul 27, 2005	13.33	13.60	13.14	13.56	1,555,883	+0.29(+2.15%)
Jul 26, 2005	12.89	13.30	12.89	13.28	4,173,939	+0.31(+2.37%)
Jul 25, 2005	13.24	13.39	12.97	12.97	3,704,658	-0.77(-5.63%)
Jul 22, 2005	13.94	13.99	13.67	13.75	957,340	-0.30(-2.11%)
Jul 21, 2005	14.11	14.14	13.91	14.04	1,166,274	+0.05(+0.39%)
Jul 20, 2005	13.63	14.03	13.58	13.99	788,880	+0.19(+1.35%)
Jul 19, 2005	13.60	13.82	13.60	13.80	1,670,925	+0.03(+0.20%)
Jul 18, 2005	13.65	13.83	13.63	13.77	459,800	+0.02(+0.16%)
Jul 15, 2005	13.78	13.87	13.73	13.75	892,253	-0.24(-1.72%)
Jul 14, 2005	14.16	14.17	13.91	13.99	1,372,474	+0.00(+0.00%)
Jul 13, 2005	13.99	14.13	13.95	13.99	2,508,484	+0.07(+0.47%)
Jul 12, 2005	13.74	13.96	13.74	13.93	909,391	+0.19(+1.36%)
Jul 11, 2005	13.60	13.77	13.60	13.74	2,884,419	+0.27(+2.04%)
Jul 08, 2005	13.47	13.56	13.37	13.47	1,857,069	+0.09(+0.70%)
Jul 07, 2005	13.13	13.38	13.12	13.37	919,236	+0.09(+0.66%)
Jul 06, 2005	13.24	13.38	13.15	13.28	2,505,384	-0.10(-0.74%)
Jul 05, 2005	13.42	13.62	13.31	13.38	1,016,958	-0.27(-2.01%)

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.