Indicators

Brazil Ishares MSCI ETF (NY: EWZ )

27.27 -0.02 (-0.07%)

Streaming Delayed Price Updated: 3:10 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	44.78	44.93	44.15	44.26	7,592,490	-0.59(-1.31%)
Dec 28, 2007	45.17	45.29	44.51	44.85	10,573,238	-0.19(-0.41%)
Dec 27, 2007	45.20	45.22	44.70	45.04	10,610,106	-0.33(-0.74%)
Dec 26, 2007	44.76	45.59	44.43	45.37	10,703,984	+0.16(+0.36%)
Dec 24, 2007	44.68	45.26	44.51	45.21	5,569,183	+0.37(+0.82%)
Dec 21, 2007	44.34	44.84	44.23	44.84	18,810,130	+1.39(+3.19%)
Dec 20, 2007	43.89	44.01	43.10	43.45	26,227,386	+0.45(+1.05%)
Dec 19, 2007	42.92	43.38	42.52	43.00	23,498,338	+0.14(+0.33%)
Dec 18, 2007	42.92	42.97	41.20	42.86	29,665,282	+1.42(+3.41%)
Dec 17, 2007	43.04	43.04	41.13	41.44	33,987,168	-2.44(-5.55%)
Dec 14, 2007	44.03	44.84	43.46	43.88	23,650,320	-1.32(-2.91%)
Dec 13, 2007	45.44	45.73	43.88	45.20	26,862,622	-1.47(-3.15%)
Dec 12, 2007	47.21	47.72	45.53	46.67	33,800,140	+1.65(+3.65%)
Dec 11, 2007	47.08	47.72	44.37	45.02	32,726,248	-1.77(-3.77%)
Dec 10, 2007	46.77	47.15	46.40	46.79	19,780,610	-0.20(-0.43%)
Dec 07, 2007	47.09	47.20	46.57	46.99	19,291,020	+0.09(+0.20%)
Dec 06, 2007	45.79	47.09	45.72	46.90	21,004,472	+1.15(+2.52%)
Dec 05, 2007	45.20	46.04	44.94	45.74	27,296,470	+1.93(+4.41%)
Dec 04, 2007	43.33	44.13	43.01	43.81	24,361,394	-0.56(-1.26%)

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.