Indicators

Brazil Ishares MSCI ETF (NY: EWZ )

26.98 -0.29 (-1.06%)

Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	42.43	42.61	42.30	42.49	22,916,212	+0.20(+0.48%)
Oct 28, 2010	42.47	42.66	41.90	42.29	20,074,304	+0.24(+0.57%)
Oct 27, 2010	42.63	42.65	41.78	42.05	35,017,616	-0.31(-0.73%)
Oct 25, 2010	42.43	42.76	42.21	42.36	22,340,952	+0.39(+0.92%)
Oct 22, 2010	42.29	42.77	41.76	41.98	33,240,800	-0.32(-0.75%)
Oct 21, 2010	43.13	43.47	41.87	42.29	47,053,584	-0.97(-2.25%)
Oct 20, 2010	43.00	43.65	42.94	43.27	35,303,812	+0.44(+1.02%)
Oct 19, 2010	43.09	43.44	42.49	42.83	46,627,824	-1.33(-3.02%)
Oct 18, 2010	44.07	44.67	44.01	44.17	23,073,668	-0.18(-0.41%)
Oct 15, 2010	44.78	44.81	44.11	44.35	30,896,312	-0.07(-0.16%)
Oct 14, 2010	44.46	44.80	44.24	44.42	29,852,154	-0.22(-0.49%)
Oct 13, 2010	44.23	44.84	44.16	44.64	26,764,484	+1.00(+2.30%)
Oct 12, 2010	43.48	43.81	43.07	43.63	22,908,678	-0.11(-0.25%)
Oct 11, 2010	43.85	44.12	43.68	43.74	15,114,673	+0.15(+0.34%)
Oct 08, 2010	43.59	43.80	42.83	43.59	24,714,128	+0.80(+1.87%)
Oct 07, 2010	43.63	43.69	42.41	42.79	34,240,256	-0.50(-1.15%)
Oct 06, 2010	43.85	43.93	43.22	43.29	35,236,188	-0.66(-1.50%)
Oct 05, 2010	43.33	44.10	43.19	43.95	2,267,780	+0.84(+1.94%)
Oct 04, 2010	43.01	43.21	42.73	43.11	30,376,224	+0.02(+0.05%)

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.