Indicators

Brazil Ishares MSCI ETF (NY: EWZ )

31.86 +0.11 (+0.36%)

Streaming Delayed Price Updated: 12:02 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	26.48	26.55	26.38	26.55	1,791,894	+0.05(+0.19%)
Dec 28, 2006	26.58	26.60	26.40	26.49	2,070,218	+0.06(+0.24%)
Dec 27, 2006	26.06	26.61	26.01	26.43	4,401,111	+0.50(+1.92%)
Dec 26, 2006	25.88	25.97	25.81	25.93	964,689	+0.19(+0.73%)
Dec 22, 2006	25.77	25.80	25.55	25.75	2,179,288	+0.06(+0.22%)
Dec 21, 2006	25.61	25.72	25.41	25.69	3,287,817	+0.01(+0.02%)
Dec 20, 2006	25.76	25.87	25.59	25.68	5,355,211	-0.49(-1.88%)
Dec 19, 2006	25.83	26.22	25.71	26.18	4,336,869	+0.06(+0.24%)
Dec 18, 2006	26.50	26.56	26.10	26.11	4,719,321	-0.28(-1.07%)
Dec 15, 2006	26.46	26.53	26.21	26.40	5,953,863	+0.16(+0.60%)
Dec 14, 2006	26.23	26.43	26.19	26.24	3,979,478	+0.18(+0.70%)
Dec 13, 2006	26.00	26.06	25.75	26.06	4,086,077	+0.20(+0.77%)
Dec 12, 2006	26.13	26.13	25.67	25.86	4,984,231	-0.31(-1.19%)
Dec 11, 2006	26.12	26.21	26.05	26.17	3,217,221	+0.05(+0.20%)
Dec 08, 2006	26.00	26.23	25.87	26.12	5,011,410	+0.25(+0.96%)
Dec 07, 2006	26.17	26.18	25.79	25.87	4,727,969	-0.09(-0.35%)
Dec 06, 2006	25.94	26.20	25.80	25.96	5,508,580	-0.14(-0.52%)
Dec 05, 2006	25.76	26.10	25.64	26.10	9,021,421	+0.50(+1.97%)
Dec 04, 2006	24.79	25.59	24.78	25.59	7,358,893	+0.71(+2.85%)

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.