Indicators

Brazil Ishares MSCI ETF (NY: EWZ )

31.89 +0.04 (+0.13%)

Streaming Delayed Price Updated: 10:07 AM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	43.85	43.95	43.36	43.85	9,833	+0.45(+1.05%)
Sep 29, 2010	42.96	43.57	42.89	43.39	57,214	+0.43(+0.99%)
Sep 28, 2010	42.63	43.02	42.08	42.96	42,930,864	+0.58(+1.36%)
Sep 27, 2010	42.15	42.58	41.84	42.39	31,904,860	+0.28(+0.66%)
Sep 24, 2010	42.55	42.88	41.92	42.11	34,350,256	-0.16(-0.38%)
Sep 23, 2010	41.67	42.78	41.54	42.27	50,064,472	+0.44(+1.06%)
Sep 22, 2010	41.70	42.13	41.40	41.82	49,417,416	+0.30(+0.71%)
Sep 21, 2010	41.17	41.53	40.83	41.53	7,049	+0.24(+0.58%)
Sep 20, 2010	41.04	41.38	40.77	41.29	25,965,338	+0.39(+0.95%)
Sep 17, 2010	40.90	41.43	40.79	40.90	19,510,836	-0.31(-0.76%)
Sep 15, 2010	41.03	41.27	40.76	41.21	24,398,932	-0.18(-0.44%)
Sep 14, 2010	41.54	41.75	41.21	41.40	26,090,284	-0.11(-0.26%)
Sep 13, 2010	40.97	41.58	40.96	41.50	27,540,288	+1.10(+2.72%)
Sep 10, 2010	40.51	40.55	40.26	40.41	13,022,571	+0.07(+0.18%)
Sep 09, 2010	40.47	40.55	40.02	40.33	14,597,449	+0.17(+0.41%)
Sep 08, 2010	40.16	40.43	40.04	40.17	526	+0.54(+1.37%)
Sep 07, 2010	40.10	40.19	39.61	39.62	26,128,292	-0.62(-1.54%)
Sep 03, 2010	40.88	41.00	40.22	40.25	29,097,038	-0.11(-0.27%)
Sep 02, 2010	40.28	40.39	39.98	40.35	526	+0.15(+0.38%)

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.