Indicators

Brazil Ishares MSCI ETF (NY: EWZ )

32.45 +0.14 (+0.45%)

Streaming Delayed Price Updated: 2:07 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	45.35	46.47	45.35	45.83	16,274,270	+0.52(+1.15%)
Apr 28, 2011	45.05	45.38	44.82	45.31	32,345,946	-0.62(-1.35%)
Apr 27, 2011	46.55	46.56	45.47	45.93	22,177,672	-0.55(-1.19%)
Apr 26, 2011	46.11	46.57	45.98	46.49	15,270,521	+0.39(+0.84%)
Apr 25, 2011	46.31	46.33	45.82	46.10	14,074,746	-0.25(-0.55%)
Apr 21, 2011	46.43	46.51	45.97	46.35	7,375,181	+0.33(+0.72%)
Apr 20, 2011	46.01	46.11	45.61	46.02	19,748,694	+0.82(+1.81%)
Apr 19, 2011	45.00	45.45	44.94	45.20	20,699,914	+0.61(+1.36%)
Apr 18, 2011	44.65	44.72	43.96	44.59	26,744,576	-0.88(-1.93%)
Apr 15, 2011	45.38	45.57	44.91	45.47	19,722,512	+0.36(+0.80%)
Apr 14, 2011	44.91	45.52	44.83	45.11	20,075,804	+0.14(+0.30%)
Apr 13, 2011	45.62	45.67	44.55	44.98	32,695,022	-0.24(-0.53%)
Apr 12, 2011	45.89	45.95	45.01	45.22	31,663,188	-1.06(-2.28%)
Apr 11, 2011	46.86	47.00	46.18	46.27	14,336,500	-0.67(-1.43%)
Apr 08, 2011	47.23	47.31	46.67	46.95	19,238,944	+0.14(+0.29%)
Apr 07, 2011	46.83	47.12	46.57	46.81	23,813,118	+0.42(+0.92%)
Apr 06, 2011	47.23	47.23	46.31	46.39	21,083,352	-0.50(-1.07%)
Apr 05, 2011	46.85	47.22	46.72	46.89	20,179,904	-0.16(-0.34%)
Apr 04, 2011	46.90	47.07	46.60	47.05	18,996,514	+0.33(+0.71%)

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.