Indicators

Brazil Ishares MSCI ETF (NY: EWZ )

31.85 UNCHANGED

Streaming Delayed 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 (%)
Mar 31, 2009	21.63	21.87	21.29	21.36	32,269,290	+0.27(+1.29%)
Mar 30, 2009	21.53	21.53	20.85	21.09	39,095,792	-2.06(-8.89%)
Mar 26, 2009	22.98	23.23	22.72	23.15	33,369,970	+0.53(+2.36%)
Mar 25, 2009	22.57	23.12	22.09	22.61	44,995,552	+0.25(+1.11%)
Mar 24, 2009	22.62	22.77	22.27	22.36	32,608,200	-0.80(-3.47%)
Mar 23, 2009	22.59	23.18	22.52	23.17	42,913,892	+1.61(+7.46%)
Mar 20, 2009	21.79	22.18	21.53	21.56	40,436,540	-0.43(-1.96%)
Mar 19, 2009	22.36	22.40	21.69	21.99	51,642,744	+0.34(+1.55%)
Mar 18, 2009	20.96	21.86	20.47	21.66	56,841,976	+0.53(+2.49%)
Mar 17, 2009	20.38	21.16	20.21	21.13	36,379,700	+0.65(+3.18%)
Mar 16, 2009	20.92	21.43	20.45	20.48	43,136,644	-0.16(-0.80%)
Mar 13, 2009	20.99	21.08	20.23	20.64	0	-0.13(-0.63%)
Mar 12, 2009	20.10	20.81	19.87	20.77	41,499,440	+0.65(+3.21%)
Mar 11, 2009	20.47	20.58	19.76	20.13	44,484,092	-0.05(-0.22%)
Mar 10, 2009	19.37	20.22	19.29	20.17	55,533,424	+1.46(+7.81%)
Mar 09, 2009	18.60	19.25	18.58	18.71	37,158,316	-0.25(-1.34%)
Mar 06, 2009	19.29	19.73	18.52	18.96	0	+0.02(+0.12%)
Mar 05, 2009	18.92	19.46	18.66	18.94	42,939,812	-0.58(-2.96%)
Mar 04, 2009	19.00	19.76	18.90	19.52	58,646,276	+1.53(+8.50%)

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.