Indicators

Brazil Ishares MSCI ETF (NY: EWZ )

31.68 -0.17 (-0.53%)

Streaming Delayed Price Updated: 2:49 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	42.11	42.24	41.57	41.58	17,786,392	-0.58(-1.38%)
Sep 27, 2007	41.69	42.16	41.29	42.16	19,423,780	+1.06(+2.59%)
Sep 26, 2007	40.88	41.35	40.62	41.10	18,016,474	+0.82(+2.04%)
Sep 25, 2007	39.53	40.28	39.17	40.28	14,993,532	+0.24(+0.59%)
Sep 24, 2007	39.58	40.04	39.40	40.04	19,430,464	+0.85(+2.18%)
Sep 21, 2007	39.04	39.37	38.94	39.19	12,669,411	+0.87(+2.27%)
Sep 20, 2007	38.81	39.22	37.95	38.32	20,052,740	-0.31(-0.79%)
Sep 19, 2007	39.11	39.42	38.44	38.62	25,227,678	+0.39(+1.02%)
Sep 18, 2007	36.33	38.46	36.09	38.23	28,901,200	+2.66(+7.49%)
Sep 17, 2007	35.82	37.08	35.25	35.57	13,310,357	-0.67(-1.84%)
Sep 14, 2007	36.31	36.90	35.86	36.24	16,998,910	-0.05(-0.12%)
Sep 13, 2007	36.09	36.72	36.03	36.28	14,694,076	+0.61(+1.71%)
Sep 12, 2007	35.43	36.11	35.38	35.67	14,880,843	+0.34(+0.98%)
Sep 11, 2007	34.88	35.48	34.73	35.33	17,797,502	+1.10(+3.22%)
Sep 10, 2007	34.66	34.70	33.56	34.22	21,887,108	-0.37(-1.08%)
Sep 07, 2007	34.67	34.96	33.79	34.60	23,890,042	-0.79(-2.24%)
Sep 06, 2007	35.22	35.53	34.94	35.39	14,116,176	+0.46(+1.33%)
Sep 05, 2007	34.83	35.07	34.45	34.92	17,400,670	-0.54(-1.53%)

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.