Indicators

Brazil Ishares MSCI ETF (NY: EWZ )

32.31 +0.53 (+1.67%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	36.64	36.65	36.13	36.27	15,229,279	-0.33(-0.90%)
Apr 27, 2012	36.82	36.87	36.49	36.60	15,604,830	-0.10(-0.28%)
Apr 26, 2012	36.20	36.79	36.14	36.70	19,292,720	+0.17(+0.48%)
Apr 25, 2012	37.04	37.06	36.25	36.52	28,453,468	-0.29(-0.78%)
Apr 24, 2012	36.81	36.95	36.69	36.81	16,878,036	+0.20(+0.54%)
Apr 23, 2012	36.62	36.74	36.22	36.61	28,253,690	-0.78(-2.09%)
Apr 20, 2012	37.38	37.70	37.29	37.40	19,824,626	+0.34(+0.91%)
Apr 19, 2012	37.15	37.32	36.75	37.06	21,806,658	-0.21(-0.57%)
Apr 18, 2012	37.10	37.53	37.02	37.27	22,499,728	-0.20(-0.55%)
Apr 17, 2012	37.57	37.81	37.26	37.47	25,433,496	+0.10(+0.26%)
Apr 16, 2012	37.99	38.02	37.17	37.38	29,387,992	-0.24(-0.64%)
Apr 13, 2012	38.00	38.22	37.43	37.62	22,642,640	-0.67(-1.76%)
Apr 12, 2012	37.46	38.32	37.43	38.29	24,327,898	+1.05(+2.81%)
Apr 11, 2012	37.65	37.72	37.15	37.25	16,963,956	+0.02(+0.05%)
Apr 10, 2012	37.74	37.82	36.92	37.23	33,816,872	-0.74(-1.95%)
Apr 09, 2012	37.68	38.10	37.58	37.97	17,176,512	-0.29(-0.77%)
Apr 05, 2012	38.09	38.52	37.97	38.26	15,888,502	-0.01(-0.02%)
Apr 04, 2012	38.47	38.61	38.14	38.27	20,273,636	-0.70(-1.81%)
Apr 03, 2012	39.46	39.54	38.64	38.97	21,155,148	-0.38(-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.