Indicators

Brazil Ishares MSCI ETF (NY: EWZ )

29.00 -0.19 (-0.65%)

Official Closing Price Updated: 8:00 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	23.55	23.96	23.40	23.80	12,005,161	+0.37(+1.57%)
Jan 30, 2007	23.30	23.51	23.11	23.43	7,018,878	+0.29(+1.24%)
Jan 29, 2007	23.55	23.58	23.11	23.14	12,447,539	-0.53(-2.23%)
Jan 26, 2007	23.67	23.73	23.32	23.67	11,850,885	+0.21(+0.88%)
Jan 25, 2007	23.97	24.05	23.23	23.46	15,090,688	-0.47(-1.96%)
Jan 24, 2007	23.77	24.07	23.60	23.93	10,531,693	+0.19(+0.78%)
Jan 23, 2007	23.14	23.76	23.12	23.75	12,803,149	+0.61(+2.66%)
Jan 22, 2007	23.34	23.38	22.91	23.13	10,558,895	+0.08(+0.35%)
Jan 19, 2007	22.52	23.12	22.52	23.05	8,456,607	+0.54(+2.42%)
Jan 18, 2007	22.95	23.03	22.36	22.51	10,463,390	-0.15(-0.64%)
Jan 17, 2007	22.48	22.78	22.43	22.65	6,996,044	+0.02(+0.07%)
Jan 16, 2007	22.54	22.79	22.49	22.64	7,719,178	-0.28(-1.21%)
Jan 12, 2007	22.66	22.94	22.53	22.92	10,078,593	+0.42(+1.86%)
Jan 11, 2007	22.43	22.89	22.30	22.50	16,094,576	+0.20(+0.90%)
Jan 10, 2007	21.80	22.39	21.71	22.30	17,170,340	+0.16(+0.73%)
Jan 09, 2007	22.49	22.53	21.88	22.14	13,677,977	-0.58(-2.55%)
Jan 08, 2007	22.65	22.78	22.28	22.71	13,398,810	+0.32(+1.42%)
Jan 05, 2007	23.21	23.22	22.08	22.40	15,597,794	-0.82(-3.54%)
Jan 04, 2007	23.29	23.36	22.97	23.22	8,932,342	-0.30(-1.28%)

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.