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 (%)
Jan 31, 2007	26.43	26.90	26.26	26.71	10,695,880	+0.41(+1.57%)
Jan 30, 2007	26.15	26.39	25.94	26.30	6,253,400	+0.32(+1.24%)
Jan 29, 2007	26.43	26.46	25.94	25.98	11,090,013	-0.59(-2.23%)
Jan 26, 2007	26.57	26.63	26.17	26.57	10,558,429	+0.23(+0.88%)
Jan 25, 2007	26.91	26.99	26.08	26.34	13,444,900	-0.53(-1.96%)
Jan 24, 2007	26.68	27.02	26.49	26.86	9,383,108	+0.21(+0.78%)
Jan 23, 2007	25.98	26.67	25.95	26.65	11,406,840	+0.69(+2.66%)
Jan 22, 2007	26.20	26.24	25.72	25.96	9,407,344	+0.09(+0.35%)
Jan 19, 2007	25.27	25.95	25.27	25.87	7,534,330	+0.61(+2.42%)
Jan 18, 2007	25.75	25.85	25.09	25.26	9,322,255	-0.16(-0.64%)
Jan 17, 2007	25.23	25.57	25.18	25.43	6,233,057	+0.02(+0.07%)
Jan 16, 2007	25.30	25.59	25.24	25.41	6,877,325	-0.31(-1.21%)
Jan 12, 2007	25.43	25.75	25.29	25.72	8,979,423	+0.47(+1.86%)
Jan 11, 2007	25.18	25.69	25.03	25.25	14,339,304	+0.23(+0.90%)
Jan 10, 2007	24.47	25.13	24.37	25.03	15,297,746	+0.18(+0.73%)
Jan 09, 2007	25.24	25.29	24.56	24.84	12,186,259	-0.65(-2.55%)
Jan 08, 2007	25.42	25.57	25.01	25.49	11,937,538	+0.36(+1.42%)
Jan 05, 2007	26.05	26.06	24.79	25.14	13,896,702	-0.92(-3.54%)
Jan 04, 2007	26.14	26.22	25.78	26.06	7,958,182	-0.34(-1.28%)

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.