Indicators

Brazil Ishares MSCI ETF (NY: EWZ )

27.71 -0.54 (-1.91%)

Official Closing Price Updated: 8:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	17.78	17.95	17.40	17.71	15,928,140	-0.57(-3.11%)
Nov 26, 2008	16.40	18.43	16.33	18.28	38,283,508	+1.65(+9.94%)
Nov 25, 2008	17.16	17.22	16.07	16.63	48,810,224	+0.67(+4.20%)
Nov 24, 2008	15.45	16.77	15.38	15.96	59,313,348	+1.17(+7.90%)
Nov 21, 2008	14.87	15.01	13.93	14.79	49,705,144	+1.24(+9.19%)
Nov 20, 2008	14.84	15.11	13.42	13.54	57,319,168	-1.67(-10.96%)
Nov 19, 2008	16.17	16.42	14.91	15.21	49,092,536	-1.52(-9.06%)
Nov 18, 2008	17.10	17.37	15.99	16.73	41,422,520	-0.30(-1.75%)
Nov 17, 2008	16.92	17.83	16.65	17.02	44,912,932	-0.38(-2.17%)
Nov 14, 2008	17.52	18.10	16.99	17.40	51,462,220	-1.35(-7.22%)
Nov 13, 2008	17.06	18.89	15.67	18.76	78,117,968	+2.06(+12.34%)
Nov 12, 2008	17.57	17.68	16.32	16.70	50,293,020	-1.87(-10.09%)
Nov 11, 2008	18.33	19.02	17.71	18.57	39,296,244	-0.66(-3.43%)
Nov 10, 2008	19.96	20.19	18.48	19.23	36,964,244	+0.08(+0.42%)
Nov 07, 2008	18.74	19.40	18.38	19.15	44,515,476	+1.04(+5.73%)
Nov 06, 2008	18.94	19.10	17.43	18.11	50,049,620	-1.03(-5.37%)
Nov 05, 2008	20.67	21.08	18.77	19.14	51,426,120	-2.32(-10.80%)
Nov 04, 2008	20.30	21.83	20.27	21.46	49,547,056	+1.92(+9.82%)

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.