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 (%)
Oct 31, 2012	32.02	32.10	31.62	31.78	24,457,832	-0.16(-0.50%)
Oct 26, 2012	32.12	31.94	31.94	31.94	18,970,184	-0.11(-0.35%)
Oct 25, 2012	32.28	32.35	31.96	32.05	33,755,744	+0.34(+1.07%)
Oct 24, 2012	31.93	32.05	31.61	31.71	14,261,908	-0.05(-0.17%)
Oct 23, 2012	32.05	32.06	31.61	31.77	24,696,244	-0.63(-1.95%)
Oct 19, 2012	32.80	33.08	32.36	32.40	18,879,630	-0.43(-1.32%)
Oct 18, 2012	32.76	32.94	32.54	32.83	22,034,268	-0.04(-0.11%)
Oct 17, 2012	32.83	33.05	32.73	32.87	21,172,692	+0.20(+0.62%)
Oct 16, 2012	32.74	33.00	32.55	32.67	17,392,744	+0.14(+0.44%)
Oct 15, 2012	32.36	32.66	32.16	32.52	20,896,682	+0.36(+1.11%)
Oct 12, 2012	32.43	32.57	32.09	32.17	18,273,526	-0.15(-0.48%)
Oct 11, 2012	32.33	32.50	32.27	32.32	18,773,260	+0.26(+0.80%)
Oct 10, 2012	32.42	32.44	31.91	32.07	24,794,358	-0.26(-0.81%)
Oct 09, 2012	32.54	32.55	32.13	32.33	20,590,772	-0.29(-0.88%)
Oct 08, 2012	32.18	32.68	32.09	32.61	18,610,538	+0.32(+0.98%)
Oct 05, 2012	32.73	32.79	32.22	32.30	23,508,956	-0.08(-0.26%)
Oct 04, 2012	32.20	32.49	31.95	32.38	19,444,680	+0.21(+0.67%)
Oct 03, 2012	32.52	32.52	32.11	32.17	20,234,192	-0.34(-1.04%)
Oct 02, 2012	32.71	32.82	32.39	32.51	18,927,214	+0.02(+0.06%)

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.