Indicators

Brazil Ishares MSCI ETF (NY: EWZ )

27.27 -0.02 (-0.07%)

Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	41.58	41.94	41.42	41.69	29,255,946	+0.37(+0.90%)
Jan 28, 2011	42.20	42.20	40.60	41.32	45,969,844	-0.91(-2.14%)
Jan 27, 2011	42.89	43.04	42.15	42.22	26,079,554	-0.64(-1.50%)
Jan 26, 2011	43.27	43.27	42.69	42.87	19,969,072	+0.01(+0.03%)
Jan 25, 2011	43.13	43.13	42.46	42.86	16,936,134	-0.42(-0.97%)
Jan 24, 2011	42.76	43.28	42.65	43.28	19,329,144	+0.57(+1.33%)
Jan 21, 2011	43.51	43.53	42.67	42.71	27,205,924	-0.49(-1.13%)
Jan 20, 2011	43.47	43.52	42.81	43.20	25,600,612	-0.59(-1.34%)
Jan 19, 2011	44.33	44.35	43.49	43.79	23,479,266	-0.55(-1.23%)
Jan 18, 2011	44.30	44.43	44.09	44.33	15,541,210	+0.25(+0.57%)
Jan 14, 2011	43.83	44.20	43.78	44.08	13,231,219	+0.00(+0.00%)
Jan 13, 2011	44.84	44.98	43.90	44.08	18,799,714	-0.71(-1.58%)
Jan 12, 2011	44.20	45.04	44.17	44.79	36,290,544	+0.97(+2.22%)
Jan 11, 2011	43.40	43.91	43.28	43.81	29,568,142	+0.92(+2.15%)
Jan 10, 2011	43.08	43.16	42.82	42.89	30,360,876	-0.44(-1.01%)
Jan 07, 2011	43.94	43.99	43.03	43.33	27,278,256	-0.40(-0.91%)
Jan 06, 2011	44.12	44.24	43.61	43.73	24,428,322	-0.44(-0.99%)
Jan 05, 2011	44.20	44.79	44.17	44.17	40,675,160	-0.52(-1.17%)
Jan 04, 2011	44.40	44.70	43.75	44.69	27,370,358	+0.20(+0.45%)

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.