Indicators

Brazil Ishares MSCI ETF (NY: EWZ )

31.75 +0.05 (+0.16%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	14.53	14.58	14.31	14.34	2,786,522	-0.01(-0.04%)
Jul 28, 2005	14.08	14.44	14.08	14.35	3,066,908	+0.37(+2.63%)
Jul 27, 2005	13.74	14.02	13.54	13.98	1,509,661	+0.29(+2.15%)
Jul 26, 2005	13.28	13.71	13.28	13.69	4,049,939	+0.32(+2.37%)
Jul 25, 2005	13.65	13.80	13.37	13.37	3,594,599	-0.80(-5.63%)
Jul 22, 2005	14.37	14.41	14.08	14.17	928,899	-0.31(-2.11%)
Jul 21, 2005	14.54	14.57	14.34	14.47	1,131,626	+0.06(+0.39%)
Jul 20, 2005	14.05	14.46	14.00	14.41	765,444	+0.19(+1.35%)
Jul 19, 2005	14.02	14.24	14.02	14.22	1,621,284	+0.03(+0.20%)
Jul 18, 2005	14.06	14.26	14.05	14.19	446,140	+0.02(+0.16%)
Jul 15, 2005	14.20	14.29	14.15	14.17	865,746	-0.25(-1.72%)
Jul 14, 2005	14.59	14.60	14.34	14.42	1,331,700	+0.00(+0.00%)
Jul 13, 2005	14.42	14.57	14.38	14.42	2,433,961	+0.07(+0.47%)
Jul 12, 2005	14.16	14.39	14.16	14.35	882,375	+0.19(+1.36%)
Jul 11, 2005	14.02	14.19	14.02	14.16	2,798,728	+0.28(+2.04%)
Jul 08, 2005	13.88	13.97	13.78	13.88	1,801,899	+0.10(+0.70%)
Jul 07, 2005	13.53	13.79	13.52	13.78	891,927	+0.09(+0.66%)
Jul 06, 2005	13.65	13.79	13.55	13.69	2,430,954	-0.10(-0.74%)
Jul 05, 2005	13.83	14.04	13.72	13.79	986,745	-0.28(-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.