Indicators

Brazil Ishares MSCI ETF (NY: EWZ )

32.31 +0.53 (+1.67%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	42.37	42.70	42.27	42.56	15,569,128	+0.73(+1.73%)
May 23, 2011	41.48	42.07	41.39	41.83	27,363,790	-0.58(-1.38%)
May 20, 2011	42.45	42.86	42.08	42.42	23,871,010	+0.01(+0.03%)
May 19, 2011	42.97	43.12	42.27	42.41	23,681,748	-0.50(-1.15%)
May 18, 2011	43.02	43.41	42.69	42.90	25,519,406	+0.01(+0.01%)
May 17, 2011	41.93	42.92	41.77	42.89	34,720,136	+0.70(+1.65%)
May 16, 2011	42.03	42.95	41.96	42.20	21,262,954	-0.01(-0.03%)
May 13, 2011	43.02	43.04	41.91	42.21	28,183,108	-0.90(-2.09%)
May 12, 2011	42.72	43.41	42.38	43.11	28,279,858	+0.04(+0.08%)
May 11, 2011	43.66	43.66	42.88	43.08	28,409,966	-1.14(-2.59%)
May 10, 2011	43.97	44.32	43.83	44.22	16,178,196	+0.41(+0.93%)
May 09, 2011	43.70	43.89	43.14	43.81	20,384,128	+0.17(+0.38%)
May 06, 2011	43.84	44.17	43.12	43.65	34,772,644	+0.69(+1.61%)
May 05, 2011	43.26	43.69	42.51	42.96	37,288,204	-0.31(-0.72%)
May 04, 2011	44.55	44.56	43.20	43.27	34,627,648	-1.09(-2.46%)
May 03, 2011	44.73	44.96	44.19	44.36	26,308,120	-0.91(-2.02%)

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.