Indicators

Brazil Ishares MSCI ETF (NY: EWZ )

27.24 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	25.59	26.04	25.42	25.86	11,048,998	+0.40(+1.57%)
Jan 30, 2007	25.31	25.54	25.11	25.46	6,459,853	+0.31(+1.24%)
Jan 29, 2007	25.59	25.62	25.11	25.14	11,456,143	-0.57(-2.23%)
Jan 26, 2007	25.72	25.78	25.34	25.72	10,907,010	+0.22(+0.88%)
Jan 25, 2007	26.05	26.13	25.24	25.50	13,888,775	-0.51(-1.96%)
Jan 24, 2007	25.82	26.16	25.64	26.00	9,692,886	+0.20(+0.78%)
Jan 23, 2007	25.14	25.82	25.12	25.80	11,783,430	+0.67(+2.66%)
Jan 22, 2007	25.36	25.40	24.89	25.13	9,717,921	+0.09(+0.35%)
Jan 19, 2007	24.47	25.12	24.47	25.05	7,783,072	+0.59(+2.42%)
Jan 18, 2007	24.93	25.02	24.29	24.46	9,630,024	-0.16(-0.64%)
Jan 17, 2007	24.42	24.76	24.37	24.61	6,438,838	+0.02(+0.07%)
Jan 16, 2007	24.49	24.77	24.43	24.60	7,104,376	-0.30(-1.21%)
Jan 12, 2007	24.62	24.93	24.48	24.90	9,275,874	+0.45(+1.86%)
Jan 11, 2007	24.37	24.87	24.23	24.44	14,812,708	+0.22(+0.90%)
Jan 10, 2007	23.69	24.33	23.59	24.23	15,802,792	+0.18(+0.73%)
Jan 09, 2007	24.43	24.48	23.78	24.05	12,588,582	-0.63(-2.55%)
Jan 08, 2007	24.61	24.76	24.21	24.68	12,331,649	+0.34(+1.42%)
Jan 05, 2007	25.22	25.23	24.00	24.34	14,355,493	-0.89(-3.54%)
Jan 04, 2007	25.31	25.39	24.95	25.23	8,220,917	-0.33(-1.29%)

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.