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 (%)
Oct 31, 2012	33.07	33.15	32.67	32.83	23,676,178	-0.17(-0.50%)
Oct 26, 2012	33.18	32.99	32.99	32.99	18,363,910	-0.12(-0.35%)
Oct 25, 2012	33.35	33.42	33.02	33.11	32,676,938	+0.35(+1.07%)
Oct 24, 2012	32.99	33.11	32.66	32.76	13,806,108	-0.05(-0.17%)
Oct 23, 2012	33.11	33.12	32.66	32.82	23,906,970	-0.65(-1.95%)
Oct 19, 2012	33.89	34.17	33.43	33.47	18,276,250	-0.45(-1.32%)
Oct 18, 2012	33.84	34.02	33.62	33.92	21,330,070	-0.04(-0.11%)
Oct 17, 2012	33.92	34.15	33.81	33.95	20,496,028	+0.21(+0.62%)
Oct 16, 2012	33.82	34.09	33.62	33.75	16,836,886	+0.15(+0.44%)
Oct 15, 2012	33.43	33.74	33.22	33.60	20,228,840	+0.37(+1.11%)
Oct 12, 2012	33.50	33.65	33.15	33.23	17,689,518	-0.16(-0.48%)
Oct 11, 2012	33.39	33.57	33.34	33.39	18,173,280	+0.26(+0.80%)
Oct 10, 2012	33.49	33.51	32.96	33.12	24,001,948	-0.27(-0.81%)
Oct 09, 2012	33.62	33.63	33.19	33.39	19,932,706	-0.30(-0.88%)
Oct 08, 2012	33.24	33.76	33.15	33.69	18,015,758	+0.33(+0.98%)
Oct 05, 2012	33.81	33.87	33.28	33.36	22,757,628	-0.09(-0.26%)
Oct 04, 2012	33.27	33.56	33.00	33.45	18,823,244	+0.22(+0.67%)
Oct 03, 2012	33.60	33.60	33.17	33.23	19,587,522	-0.35(-1.04%)
Oct 02, 2012	33.79	33.91	33.46	33.58	18,322,314	+0.02(+0.06%)

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.