Indicators

Brazil Ishares MSCI ETF (NY: EWZ )

31.70 +0.07 (+0.22%)

Official Closing Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	43.82	43.88	43.56	43.82	17,419,708	+0.30(+0.69%)
Jun 29, 2011	43.17	43.58	42.88	43.52	19,518,110	+0.35(+0.80%)
Jun 28, 2011	42.13	43.17	42.11	43.17	21,694,640	+1.10(+2.61%)
Jun 27, 2011	41.48	42.17	41.41	42.07	13,922,975	+0.51(+1.23%)
Jun 24, 2011	42.14	42.17	41.55	41.56	16,909,396	-0.15(-0.36%)
Jun 23, 2011	41.58	41.96	41.24	41.71	25,155,076	-0.56(-1.31%)
Jun 22, 2011	42.17	42.72	42.17	42.26	21,977,496	+0.06(+0.15%)
Jun 21, 2011	42.02	42.38	41.95	42.20	20,487,612	+0.28(+0.67%)
Jun 20, 2011	42.00	42.07	41.84	41.92	21,852,694	+0.21(+0.51%)
Jun 17, 2011	41.94	41.99	41.40	41.71	30,030,060	+0.19(+0.45%)
Jun 16, 2011	41.77	42.19	41.11	41.52	30,492,562	-0.52(-1.23%)
Jun 15, 2011	42.21	42.46	41.84	42.04	32,641,150	-0.72(-1.69%)
Jun 14, 2011	42.60	43.00	42.56	42.76	22,935,722	+0.45(+1.07%)
Jun 13, 2011	42.60	42.85	42.18	42.31	27,144,470	-0.15(-0.36%)
Jun 10, 2011	43.00	43.00	42.30	42.46	20,135,524	-0.72(-1.68%)
Jun 09, 2011	42.92	43.46	42.73	43.18	19,081,066	+0.23(+0.53%)
Jun 08, 2011	43.12	43.31	42.70	42.95	19,631,940	-0.18(-0.41%)
Jun 07, 2011	43.33	43.62	43.08	43.13	21,049,680	+0.13(+0.30%)
Jun 06, 2011	43.83	43.95	42.82	43.00	29,704,924	-1.06(-2.42%)

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.