Indicators

Brazil Ishares MSCI ETF (NY: EWZ )

31.75 +0.05 (+0.16%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	38.47	38.87	37.99	38.71	28,735,734	+0.49(+1.29%)
Feb 25, 2010	37.09	38.48	36.88	38.21	38,260,860	+0.12(+0.31%)
Feb 24, 2010	38.31	38.58	37.82	38.10	30,420,040	-0.02(-0.06%)
Feb 23, 2010	38.77	38.98	37.80	38.12	36,880,776	-1.04(-2.65%)
Feb 22, 2010	39.77	39.77	39.02	39.15	30,749,200	-0.33(-0.85%)
Feb 19, 2010	39.10	39.81	39.05	39.49	33,654,608	+0.36(+0.92%)
Feb 18, 2010	38.63	39.66	38.63	39.13	36,687,312	+0.33(+0.85%)
Feb 17, 2010	39.10	39.21	38.48	38.80	38,492,040	+0.11(+0.28%)
Feb 16, 2010	38.40	38.93	38.15	38.69	29,858,826	+0.97(+2.57%)
Feb 12, 2010	37.00	37.72	37.72	37.72	34,532,884	-0.17(-0.45%)
Feb 11, 2010	37.06	38.12	36.65	37.89	42,681,840	+0.91(+2.45%)
Feb 10, 2010	37.24	37.43	36.52	36.99	39,088,020	-0.14(-0.38%)
Feb 09, 2010	36.82	37.71	36.59	37.13	58,775,324	+1.55(+4.35%)
Feb 08, 2010	35.91	36.59	35.46	35.58	39,879,992	-0.48(-1.33%)
Feb 05, 2010	35.92	36.17	34.45	36.06	68,239,944	-0.02(-0.05%)
Feb 04, 2010	37.55	37.60	35.96	36.07	57,038,504	-2.29(-5.96%)
Feb 03, 2010	38.66	38.87	38.25	38.36	27,062,784	-0.54(-1.38%)
Feb 02, 2010	38.68	39.07	38.21	38.90	34,448,408	+1.19(+3.15%)

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.