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 (%)
Feb 28, 2006	22.89	22.99	22.44	22.55	4,340,984	-0.34(-1.48%)
Feb 27, 2006	23.20	23.23	22.85	22.89	3,988,479	-0.20(-0.88%)
Feb 24, 2006	22.97	23.19	22.93	23.09	2,632,367	+0.15(+0.67%)
Feb 23, 2006	22.94	22.98	22.61	22.94	5,021,873	+0.14(+0.60%)
Feb 22, 2006	22.75	23.05	22.66	22.80	3,327,692	+0.15(+0.68%)
Feb 21, 2006	23.38	23.42	22.56	22.65	5,421,160	-0.39(-1.69%)
Feb 17, 2006	23.53	23.53	22.90	23.04	4,346,467	-0.05(-0.24%)
Feb 16, 2006	22.54	23.12	22.14	23.09	8,449,524	+1.04(+4.71%)
Feb 15, 2006	21.76	22.19	21.68	22.05	7,439,338	+0.35(+1.61%)
Feb 14, 2006	21.18	21.74	21.12	21.70	5,194,745	+0.48(+2.27%)
Feb 13, 2006	21.55	21.72	21.08	21.22	4,882,808	-0.39(-1.82%)
Feb 10, 2006	22.23	22.23	21.46	21.62	5,247,191	-0.04(-0.18%)
Feb 09, 2006	21.56	21.92	21.52	21.65	6,952,885	+0.04(+0.18%)
Feb 08, 2006	21.83	21.83	21.15	21.62	6,480,868	+0.24(+1.13%)
Feb 07, 2006	21.97	22.00	21.27	21.37	4,639,216	-0.90(-4.05%)
Feb 06, 2006	21.92	22.28	21.92	22.28	3,737,212	+0.60(+2.75%)
Feb 03, 2006	21.21	21.97	21.01	21.68	10,268,882	-0.13(-0.58%)
Feb 02, 2006	22.56	22.56	21.59	21.81	7,969,101	-0.55(-2.47%)

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.