Indicators

Brazil Ishares MSCI ETF (NY: EWZ )

31.77 +0.07 (+0.22%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	39.89	40.01	39.29	39.58	20,280,630	+0.11(+0.29%)
Jan 30, 2012	39.17	39.60	38.93	39.46	23,342,998	-0.40(-1.00%)
Jan 27, 2012	39.71	40.08	39.65	39.86	21,706,506	+0.10(+0.24%)
Jan 26, 2012	40.32	40.57	39.61	39.76	38,861,036	-0.57(-1.41%)
Jan 25, 2012	39.21	40.40	39.17	40.33	22,506,500	+0.78(+1.97%)
Jan 24, 2012	39.06	39.62	38.85	39.55	22,428,352	+0.03(+0.08%)
Jan 23, 2012	39.12	39.73	39.09	39.52	39,878,856	+0.28(+0.71%)
Jan 20, 2012	39.04	39.28	38.83	39.25	31,444,666	+0.15(+0.39%)
Jan 19, 2012	38.96	39.23	38.88	39.09	33,733,388	+0.11(+0.29%)
Jan 18, 2012	38.17	39.04	38.07	38.98	34,332,092	+1.09(+2.87%)
Jan 17, 2012	37.97	38.14	37.71	37.89	30,755,190	+0.88(+2.38%)
Jan 13, 2012	36.71	37.06	36.42	37.01	23,633,010	-0.47(-1.26%)
Jan 12, 2012	37.16	37.56	37.06	37.48	20,681,730	+0.48(+1.30%)
Jan 11, 2012	36.72	37.13	36.67	37.00	22,119,386	+0.21(+0.57%)
Jan 10, 2012	36.96	37.15	36.74	36.79	29,382,554	+0.74(+2.06%)
Jan 09, 2012	35.79	36.11	35.60	36.05	18,795,652	+0.74(+2.10%)
Jan 06, 2012	35.90	35.90	35.23	35.31	16,257,582	-0.36(-1.00%)
Jan 05, 2012	35.86	35.91	35.34	35.66	19,126,344	-0.49(-1.35%)

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.