Indicators

Brazil Ishares MSCI ETF (NY: EWZ )

31.61 -0.24 (-0.75%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	33.84	33.89	33.54	33.84	15,884,713	+0.16(+0.46%)
Mar 27, 2013	33.15	33.81	33.02	33.69	24,110,628	+0.32(+0.97%)
Mar 26, 2013	33.29	33.62	33.25	33.36	19,344,822	+0.20(+0.60%)
Mar 25, 2013	33.27	33.56	33.02	33.16	25,583,322	-0.19(-0.58%)
Mar 22, 2013	33.46	33.52	33.21	33.36	17,772,144	-0.09(-0.28%)
Mar 21, 2013	33.83	33.89	33.39	33.45	21,771,218	-0.55(-1.63%)
Mar 20, 2013	34.20	34.25	33.95	34.00	15,770,442	-0.20(-0.58%)
Mar 19, 2013	34.49	34.55	33.95	34.20	27,006,000	-0.16(-0.47%)
Mar 18, 2013	34.18	34.61	34.12	34.36	15,357,484	-0.25(-0.74%)
Mar 15, 2013	34.94	34.98	34.57	34.62	23,653,526	-0.18(-0.52%)
Mar 14, 2013	34.98	35.13	34.59	34.80	18,654,594	-0.17(-0.48%)
Mar 13, 2013	35.44	35.47	34.84	34.97	22,265,326	-0.47(-1.31%)
Mar 12, 2013	35.69	35.78	35.28	35.43	13,143,834	-0.14(-0.38%)
Mar 11, 2013	35.60	35.69	35.32	35.57	18,542,698	-0.24(-0.68%)
Mar 08, 2013	35.59	35.87	35.48	35.81	24,175,262	+0.22(+0.63%)
Mar 07, 2013	35.41	35.88	35.38	35.59	38,854,332	+0.53(+1.51%)
Mar 06, 2013	34.58	35.22	34.49	35.06	25,898,972	+0.83(+2.43%)
Mar 05, 2013	34.34	34.63	34.09	34.23	24,474,860	+0.20(+0.58%)
Mar 04, 2013	33.98	34.18	33.79	34.03	20,413,238	-0.26(-0.76%)

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.