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 (%)
Dec 30, 2011	34.40	34.75	34.34	34.62	6,768,603	+0.28(+0.83%)
Dec 29, 2011	34.29	34.42	34.02	34.34	12,392,062	+0.22(+0.65%)
Dec 28, 2011	34.78	34.79	34.00	34.12	23,923,734	-0.95(-2.70%)
Dec 27, 2011	35.05	35.22	35.01	35.06	6,083,113	-0.13(-0.36%)
Dec 23, 2011	35.08	35.21	34.86	35.19	10,415,982	+0.57(+1.66%)
Dec 21, 2011	34.37	34.69	34.03	34.62	19,058,744	-0.10(-0.28%)
Dec 20, 2011	34.39	34.90	34.37	34.71	29,397,304	+1.37(+4.11%)
Dec 19, 2011	33.93	34.03	33.27	33.34	25,329,254	-0.75(-2.20%)
Dec 16, 2011	34.23	34.40	33.78	34.09	28,003,314	+0.21(+0.62%)
Dec 15, 2011	34.54	34.64	33.82	33.88	23,819,052	+0.02(+0.07%)
Dec 14, 2011	34.25	34.41	33.72	33.86	38,224,696	-0.66(-1.91%)
Dec 13, 2011	35.16	35.38	34.25	34.52	45,700,040	-0.50(-1.42%)
Dec 12, 2011	35.38	35.38	34.57	35.01	30,520,868	-1.09(-3.02%)
Dec 09, 2011	35.44	36.21	35.40	36.10	29,161,882	+0.86(+2.45%)
Dec 08, 2011	35.92	36.14	35.10	35.24	37,437,604	-1.35(-3.70%)
Dec 07, 2011	36.60	36.78	36.27	36.60	24,468,558	-0.14(-0.39%)
Dec 06, 2011	36.47	37.01	36.27	36.74	21,094,174	-0.07(-0.20%)
Dec 05, 2011	36.78	36.96	36.54	36.81	29,586,804	+0.88(+2.45%)
Dec 02, 2011	36.55	36.58	35.84	35.93	24,273,396	+0.08(+0.22%)

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.