Indicators

Brazil Ishares MSCI ETF (NY: EWZ )

31.66 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	22.42	22.42	22.18	22.31	4,592,844	-0.12(-0.53%)
Jul 28, 2006	22.10	22.60	22.04	22.43	6,722,538	+0.29(+1.33%)
Jul 27, 2006	22.16	22.38	21.90	22.14	5,026,956	+0.27(+1.24%)
Jul 26, 2006	21.63	22.10	21.57	21.87	5,128,850	-0.02(-0.08%)
Jul 25, 2006	21.62	21.93	21.43	21.88	5,951,964	+0.21(+0.99%)
Jul 24, 2006	21.24	21.72	21.16	21.67	5,904,378	+0.68(+3.26%)
Jul 21, 2006	21.37	21.40	20.80	20.98	5,736,500	-0.21(-1.01%)
Jul 20, 2006	21.88	22.01	21.20	21.20	6,887,232	-0.54(-2.50%)
Jul 19, 2006	20.72	21.88	20.72	21.74	12,021,035	+0.94(+4.51%)
Jul 18, 2006	20.84	20.96	20.28	20.80	8,179,660	+0.31(+1.49%)
Jul 17, 2006	20.75	21.03	20.46	20.50	4,711,897	-0.50(-2.40%)
Jul 14, 2006	21.00	21.07	20.58	21.00	9,388,946	+0.22(+1.06%)
Jul 13, 2006	21.18	21.35	20.72	20.78	10,517,212	-0.80(-3.72%)
Jul 12, 2006	21.91	22.11	21.52	21.58	6,437,376	-0.49(-2.23%)
Jul 11, 2006	21.59	22.07	21.34	22.07	7,160,011	+0.23(+1.06%)
Jul 10, 2006	21.94	22.10	21.53	21.84	4,323,957	+0.03(+0.13%)
Jul 07, 2006	22.08	22.16	21.59	21.81	7,616,058	-0.33(-1.51%)
Jul 06, 2006	22.02	22.28	21.98	22.15	6,330,706	+0.40(+1.85%)
Jul 05, 2006	21.99	22.13	21.54	21.75	10,605,485	-0.78(-3.46%)

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.