Indicators

Brazil Ishares MSCI ETF (NY: EWZ )

31.44 -0.22 (-0.69%)

Official Closing Price Updated: 4:10 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	12.06	12.25	12.05	12.20	702,603	+0.30(+2.52%)
Jan 28, 2005	11.88	11.91	11.76	11.90	1,166,064	+0.07(+0.57%)
Jan 27, 2005	11.93	11.95	11.79	11.84	1,463,448	-0.23(-1.92%)
Jan 26, 2005	11.96	12.10	11.94	12.07	978,809	+0.21(+1.77%)
Jan 25, 2005	11.96	12.04	11.86	11.86	1,362,849	-0.01(-0.05%)
Jan 24, 2005	11.84	11.93	11.78	11.86	676,306	+0.20(+1.70%)
Jan 21, 2005	11.57	11.75	11.49	11.67	2,209,644	+0.45(+3.99%)
Jan 20, 2005	11.49	11.49	11.22	11.22	2,873,950	-0.36(-3.08%)
Jan 19, 2005	11.77	11.80	11.58	11.58	2,070,394	-0.14(-1.16%)
Jan 18, 2005	11.64	11.76	11.58	11.71	2,522,383	-0.25(-2.13%)
Jan 14, 2005	11.75	12.00	11.73	11.97	1,492,569	+0.16(+1.34%)
Jan 13, 2005	11.70	11.86	11.69	11.81	1,026,990	+0.14(+1.17%)
Jan 12, 2005	11.59	11.73	11.36	11.67	2,592,273	+0.13(+1.13%)
Jan 11, 2005	11.56	11.64	11.45	11.54	2,317,479	-0.10(-0.83%)
Jan 10, 2005	11.76	11.79	11.53	11.64	1,293,489	-0.06(-0.53%)
Jan 07, 2005	11.73	11.80	11.53	11.70	1,957,265	+0.16(+1.37%)
Jan 06, 2005	11.62	11.68	11.41	11.54	4,060,663	-0.10(-0.88%)
Jan 05, 2005	11.81	11.90	11.63	11.64	2,091,043	-0.10(-0.87%)
Jan 04, 2005	12.30	12.30	11.67	11.75	7,554,796	-0.53(-4.29%)

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.