Indicators

Brazil Ishares MSCI ETF (NY: EWZ )

27.32 +0.09 (+0.31%)

Streaming Delayed Price Updated: 3:11 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	21.70	21.70	21.47	21.60	4,744,474	-0.11(-0.53%)
Jul 28, 2006	21.40	21.88	21.34	21.71	6,944,479	+0.28(+1.33%)
Jul 27, 2006	21.45	21.66	21.20	21.43	5,192,918	+0.26(+1.24%)
Jul 26, 2006	20.94	21.40	20.88	21.17	5,298,176	-0.02(-0.08%)
Jul 25, 2006	20.93	21.23	20.75	21.18	6,148,464	+0.21(+0.99%)
Jul 24, 2006	20.56	21.02	20.48	20.98	6,099,307	+0.66(+3.26%)
Jul 21, 2006	20.69	20.71	20.14	20.31	5,925,887	-0.21(-1.01%)
Jul 20, 2006	21.18	21.31	20.52	20.52	7,114,610	-0.53(-2.50%)
Jul 19, 2006	20.06	21.18	20.06	21.05	12,417,903	+0.91(+4.51%)
Jul 18, 2006	20.17	20.29	19.63	20.14	8,449,707	+0.30(+1.49%)
Jul 17, 2006	20.09	20.36	19.81	19.84	4,867,458	-0.49(-2.40%)
Jul 14, 2006	20.33	20.40	19.92	20.33	9,698,917	+0.21(+1.06%)
Jul 13, 2006	20.50	20.66	20.06	20.12	10,864,431	-0.78(-3.72%)
Jul 12, 2006	21.20	21.41	20.83	20.89	6,649,902	-0.48(-2.23%)
Jul 11, 2006	20.90	21.37	20.66	21.37	7,396,394	+0.22(+1.06%)
Jul 10, 2006	21.24	21.40	20.84	21.14	4,466,709	+0.03(+0.13%)
Jul 07, 2006	21.37	21.45	20.90	21.12	7,867,498	-0.32(-1.51%)
Jul 06, 2006	21.32	21.57	21.28	21.44	6,539,710	+0.39(+1.85%)
Jul 05, 2006	21.29	21.42	20.85	21.05	10,955,618	-0.76(-3.46%)

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.