Skip to main content

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

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.