Indicators

Brazil Ishares MSCI ETF (NY: EWZ )

31.85 -0.55 (-1.70%)

Official Closing Price Updated: 8:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	21.64	21.93	21.58	21.80	6,905,492	-0.09(-0.39%)
Sep 28, 2006	21.58	21.91	21.54	21.88	8,841,050	+0.42(+1.95%)
Sep 27, 2006	21.24	21.50	21.15	21.46	8,705,682	+0.26(+1.23%)
Sep 26, 2006	20.73	21.20	20.65	21.20	9,356,574	+0.74(+3.63%)
Sep 25, 2006	20.43	20.57	19.83	20.46	14,125,312	-0.03(-0.14%)
Sep 22, 2006	20.53	20.53	20.13	20.49	11,343,843	-0.07(-0.36%)
Sep 21, 2006	20.88	21.22	20.45	20.56	11,871,898	-0.52(-2.47%)
Sep 20, 2006	21.72	21.81	20.92	21.08	8,305,228	-0.51(-2.36%)
Sep 19, 2006	22.01	22.05	21.34	21.59	6,056,756	-0.43(-1.96%)
Sep 18, 2006	21.99	22.27	21.76	22.02	4,917,518	+0.35(+1.62%)
Sep 15, 2006	21.94	21.94	21.54	21.67	5,367,918	-0.08(-0.36%)
Sep 14, 2006	21.82	22.09	21.58	21.75	6,295,722	-0.18(-0.83%)
Sep 13, 2006	21.51	22.13	21.43	21.93	4,874,455	+0.35(+1.63%)
Sep 12, 2006	21.43	21.58	21.15	21.58	6,780,714	+0.37(+1.74%)
Sep 11, 2006	21.49	21.54	21.12	21.21	9,189,439	-0.77(-3.50%)
Sep 08, 2006	22.03	22.11	21.92	21.98	3,786,046	+0.00(+0.00%)
Sep 07, 2006	22.13	22.20	21.70	21.98	6,537,512	-0.20(-0.92%)
Sep 06, 2006	22.69	22.69	22.16	22.19	5,808,788	-0.76(-3.31%)
Sep 05, 2006	22.94	23.05	22.79	22.95	4,236,623	+0.23(+1.00%)

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.