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 (%)
Jan 31, 2011	43.05	43.43	42.89	43.17	28,255,242	+0.38(+0.90%)
Jan 28, 2011	43.70	43.70	42.04	42.78	44,397,440	-0.94(-2.14%)
Jan 27, 2011	44.40	44.56	43.64	43.72	25,187,500	-0.67(-1.50%)
Jan 26, 2011	44.80	44.81	44.20	44.39	19,286,026	+0.01(+0.03%)
Jan 25, 2011	44.66	44.66	43.97	44.37	16,356,831	-0.44(-0.97%)
Jan 24, 2011	44.27	44.81	44.16	44.81	18,667,988	+0.59(+1.33%)
Jan 21, 2011	45.05	45.08	44.18	44.22	26,275,342	-0.51(-1.13%)
Jan 20, 2011	45.01	45.06	44.33	44.73	24,724,940	-0.61(-1.34%)
Jan 19, 2011	45.90	45.93	45.03	45.34	22,676,154	-0.57(-1.23%)
Jan 18, 2011	45.87	46.01	45.65	45.90	15,009,620	+0.26(+0.57%)
Jan 14, 2011	45.38	45.77	45.33	45.64	12,778,643	+0.00(+0.00%)
Jan 13, 2011	46.43	46.57	45.45	45.64	18,156,666	-0.73(-1.58%)
Jan 12, 2011	45.76	46.64	45.74	46.37	35,049,220	+1.01(+2.22%)
Jan 11, 2011	44.94	45.46	44.82	45.37	28,556,760	+0.96(+2.15%)
Jan 10, 2011	44.61	44.69	44.34	44.41	29,322,378	-0.45(-1.01%)
Jan 07, 2011	45.50	45.55	44.56	44.86	26,345,200	-0.41(-0.91%)
Jan 06, 2011	45.68	45.80	45.16	45.28	23,592,748	-0.45(-0.99%)
Jan 05, 2011	45.77	46.37	45.73	45.73	39,283,860	-0.54(-1.17%)
Jan 04, 2011	45.97	46.28	45.30	46.27	26,434,152	+0.21(+0.45%)

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.