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 (%)
Dec 31, 2007	46.16	46.31	45.51	45.62	7,366,930	-0.60(-1.31%)
Dec 28, 2007	46.55	46.68	45.87	46.22	10,259,126	-0.19(-0.41%)
Dec 27, 2007	46.58	46.61	46.07	46.42	10,294,898	-0.34(-0.74%)
Dec 26, 2007	46.13	46.99	45.79	46.76	10,385,988	+0.17(+0.36%)
Dec 24, 2007	46.04	46.65	45.87	46.59	5,403,732	+0.38(+0.82%)
Dec 21, 2007	45.70	46.21	45.59	46.21	18,251,314	+1.43(+3.19%)
Dec 20, 2007	45.23	45.35	44.41	44.78	25,448,216	+0.46(+1.05%)
Dec 19, 2007	44.23	44.71	43.82	44.32	22,800,244	+0.15(+0.33%)
Dec 18, 2007	44.23	44.29	42.46	44.17	28,783,978	+1.46(+3.41%)
Dec 17, 2007	44.36	44.36	42.39	42.71	32,977,466	-2.51(-5.55%)
Dec 14, 2007	45.38	46.21	44.79	45.22	22,947,710	-1.36(-2.91%)
Dec 13, 2007	46.83	47.13	45.22	46.58	26,064,580	-1.52(-3.15%)
Dec 12, 2007	48.66	49.18	46.92	48.10	32,795,996	+1.70(+3.66%)
Dec 11, 2007	48.52	49.18	45.73	46.40	31,754,008	-1.82(-3.77%)
Dec 10, 2007	48.20	48.59	47.82	48.22	19,192,962	-0.21(-0.43%)
Dec 07, 2007	48.53	48.65	48.00	48.43	18,717,918	+0.10(+0.20%)
Dec 06, 2007	47.19	48.53	47.12	48.33	20,380,466	+1.19(+2.52%)
Dec 05, 2007	46.59	47.45	46.31	47.15	26,485,540	+1.99(+4.41%)
Dec 04, 2007	44.66	45.48	44.33	45.16	23,637,660	-0.58(-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.