Indicators

Brazil Ishares MSCI ETF (NY: EWZ )

31.97 +0.19 (+0.60%)

Official Closing Price Updated: 6:30 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	43.62	43.92	43.28	43.70	18,060,020	+0.22(+0.51%)
Feb 25, 2011	43.62	43.77	43.08	43.47	24,544,672	+0.05(+0.12%)
Feb 24, 2011	43.51	43.52	43.01	43.42	25,937,580	+0.35(+0.82%)
Feb 23, 2011	42.62	43.32	42.42	43.07	29,114,458	+0.38(+0.88%)
Feb 22, 2011	43.12	43.67	42.61	42.69	32,165,102	-1.33(-3.02%)
Feb 18, 2011	43.63	44.05	43.54	44.02	20,320,552	+0.32(+0.74%)
Feb 17, 2011	43.30	43.85	43.18	43.69	21,676,686	+0.23(+0.54%)
Feb 16, 2011	43.02	43.47	42.82	43.46	26,839,568	+0.68(+1.58%)
Feb 15, 2011	42.57	43.06	42.57	42.78	16,488,834	+0.05(+0.12%)
Feb 14, 2011	42.09	42.88	42.08	42.73	20,318,652	+0.43(+1.02%)
Feb 11, 2011	41.48	42.42	41.25	42.30	31,346,632	+0.99(+2.39%)
Feb 10, 2011	41.38	45.08	41.24	41.31	27,799,860	-0.09(-0.23%)
Feb 09, 2011	42.02	42.18	41.27	41.41	30,824,510	-1.16(-2.74%)
Feb 08, 2011	42.57	42.65	42.12	42.57	26,518,266	+0.61(+1.46%)
Feb 07, 2011	42.01	42.54	41.95	41.96	26,139,976	-0.43(-1.01%)
Feb 04, 2011	42.77	42.82	41.92	42.39	28,889,248	-0.74(-1.71%)
Feb 03, 2011	43.15	43.29	42.70	43.12	22,438,608	-0.05(-0.11%)
Feb 02, 2011	43.84	44.08	43.04	43.17	26,332,488	-0.76(-1.74%)

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.