Indicators

Brazil Ishares MSCI ETF (NY: EWZ )

29.19 -0.92 (-3.06%)

Official Closing Price Updated: 6:30 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	41.12	41.26	40.54	40.64	8,268,715	-0.54(-1.31%)
Dec 28, 2007	41.47	41.59	40.87	41.18	11,514,943	-0.17(-0.41%)
Dec 27, 2007	41.50	41.53	41.04	41.35	11,555,095	-0.31(-0.74%)
Dec 26, 2007	41.10	41.86	40.80	41.66	11,657,334	+0.15(+0.36%)
Dec 24, 2007	41.02	41.56	40.87	41.51	6,065,202	+0.34(+0.82%)
Dec 21, 2007	40.71	41.17	40.61	41.17	20,485,454	+1.27(+3.19%)
Dec 20, 2007	40.30	40.41	39.57	39.90	28,563,328	+0.41(+1.05%)
Dec 19, 2007	39.41	39.83	39.04	39.49	25,591,218	+0.13(+0.33%)
Dec 18, 2007	39.41	39.46	37.83	39.35	32,307,420	+1.30(+3.41%)
Dec 17, 2007	39.52	39.52	37.77	38.06	37,014,232	-2.24(-5.55%)
Dec 14, 2007	40.43	41.17	39.90	40.29	25,756,736	-1.21(-2.91%)
Dec 13, 2007	41.72	41.99	40.29	41.50	29,255,142	-1.35(-3.15%)
Dec 12, 2007	43.35	43.82	41.80	42.85	36,810,548	+1.51(+3.65%)
Dec 11, 2007	43.23	43.82	40.74	41.34	35,641,012	-1.62(-3.77%)
Dec 10, 2007	42.95	43.29	42.60	42.96	21,542,370	-0.19(-0.43%)
Dec 07, 2007	43.24	43.34	42.76	43.15	21,009,174	+0.09(+0.20%)
Dec 06, 2007	42.04	43.24	41.98	43.06	22,875,236	+1.06(+2.52%)
Dec 05, 2007	41.51	42.28	41.26	42.00	29,727,630	+1.77(+4.41%)
Dec 04, 2007	39.79	40.52	39.50	40.23	26,531,142	-0.51(-1.26%)

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.