Indicators

Brazil Ishares MSCI ETF (NY: EWZ )

27.27 +0.29 (+1.09%)

Streaming Delayed Price Updated: 1:38 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	36.81	37.08	35.33	35.54	48,647,176	-0.92(-2.52%)
Jan 28, 2010	36.85	36.93	35.72	36.45	40,879,448	-0.10(-0.27%)
Jan 27, 2010	36.37	36.69	35.80	36.55	47,625,212	-0.16(-0.43%)
Jan 26, 2010	36.75	37.43	36.36	36.71	38,326,680	-0.59(-1.58%)
Jan 25, 2010	37.92	38.04	36.97	37.30	31,229,620	-0.04(-0.10%)
Jan 22, 2010	37.60	38.13	37.07	37.34	49,057,320	-0.64(-1.68%)
Jan 21, 2010	39.51	39.73	37.86	37.97	57,529,752	-1.53(-3.87%)
Jan 20, 2010	40.25	40.27	39.12	39.50	39,582,012	-1.49(-3.63%)
Jan 19, 2010	40.52	41.13	40.49	40.99	22,212,942	+0.59(+1.47%)
Jan 15, 2010	41.02	40.40	40.40	40.40	39,610,432	-0.57(-1.40%)
Jan 14, 2010	41.45	41.64	40.81	40.97	35,377,804	-0.72(-1.72%)
Jan 13, 2010	42.25	42.34	41.20	41.69	34,228,628	-0.12(-0.29%)
Jan 12, 2010	41.73	42.35	41.47	41.81	28,031,372	-0.64(-1.51%)
Jan 11, 2010	42.85	42.92	42.03	42.45	18,237,818	-0.10(-0.25%)
Jan 08, 2010	42.51	42.83	42.30	42.56	17,790,488	+0.30(+0.70%)
Jan 07, 2010	42.46	42.54	42.02	42.26	17,753,792	-0.47(-1.11%)
Jan 06, 2010	42.39	43.01	42.26	42.73	21,826,076	+0.28(+0.66%)
Jan 05, 2010	42.52	42.80	42.10	42.45	22,946,326	+0.05(+0.12%)

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.