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 29, 2012	40.82	41.10	40.12	40.31	41,137,492	-0.52(-1.27%)
Feb 28, 2012	40.44	40.86	40.23	40.83	28,436,472	+0.79(+1.98%)
Feb 27, 2012	40.04	40.24	39.88	40.04	17,743,240	-0.34(-0.85%)
Feb 24, 2012	40.27	40.57	40.23	40.38	19,946,900	+0.36(+0.90%)
Feb 23, 2012	40.14	40.20	39.75	40.02	19,524,088	-0.04(-0.10%)
Feb 22, 2012	40.09	40.28	39.90	40.06	21,818,972	+0.06(+0.15%)
Feb 21, 2012	40.24	40.36	39.81	40.00	14,915,194	-0.06(-0.14%)
Feb 17, 2012	40.09	40.14	39.79	40.05	18,728,812	+0.13(+0.32%)
Feb 16, 2012	39.04	39.95	38.89	39.92	25,413,876	+0.71(+1.80%)
Feb 15, 2012	39.75	39.77	39.04	39.22	30,725,572	-0.27(-0.68%)
Feb 14, 2012	39.76	39.89	39.14	39.49	21,186,906	-0.58(-1.45%)
Feb 13, 2012	39.82	40.15	39.58	40.07	20,425,758	+0.80(+2.05%)
Feb 10, 2012	39.28	39.28	38.89	39.27	30,313,780	-0.83(-2.08%)
Feb 09, 2012	40.13	40.15	39.74	40.10	23,728,972	-0.06(-0.16%)
Feb 08, 2012	40.39	40.58	40.07	40.16	22,254,614	+0.02(+0.06%)
Feb 07, 2012	39.91	40.27	39.53	40.14	26,967,712	+0.44(+1.12%)
Feb 06, 2012	39.58	39.92	39.46	39.70	17,383,924	-0.08(-0.21%)
Feb 03, 2012	39.50	40.11	39.74	39.78	27,195,694	+0.28(+0.71%)
Feb 02, 2012	39.48	39.69	39.26	39.50	25,908,380	+0.26(+0.67%)

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.