Indicators

Brazil Ishares MSCI ETF (NY: EWZ )

29.73 +0.01 (+0.03%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	34.90	35.16	34.37	34.90	44,336,560	-0.14(-0.41%)
May 27, 2010	34.43	35.08	34.13	35.04	56,625,512	+2.02(+6.12%)
May 26, 2010	33.41	34.24	32.68	33.02	11,620	+0.18(+0.54%)
May 25, 2010	31.67	32.88	31.41	32.84	8,862	-0.27(-0.83%)
May 24, 2010	33.70	34.03	32.94	33.12	53,816,264	-0.47(-1.41%)
May 21, 2010	31.65	33.63	31.62	33.59	81,074,024	+1.39(+4.32%)
May 20, 2010	31.84	33.07	31.69	32.20	88,283	-1.63(-4.81%)
May 19, 2010	33.76	34.32	33.02	33.82	84,065,928	-0.83(-2.39%)
May 18, 2010	36.50	36.54	34.52	34.65	2,957	-1.10(-3.09%)
May 17, 2010	36.09	36.45	34.71	35.76	67,460,848	-0.38(-1.05%)
May 14, 2010	36.14	36.74	35.55	36.14	59,257,708	-1.01(-2.71%)
May 13, 2010	37.55	37.85	37.14	37.14	36,815,472	-0.34(-0.89%)
May 12, 2010	37.54	37.93	37.36	37.48	43,974,576	+0.42(+1.14%)
May 11, 2010	37.97	37.99	37.05	37.05	6,400	-0.95(-2.49%)
May 10, 2010	37.66	38.00	36.56	38.00	68,928,248	+2.90(+8.25%)
May 07, 2010	35.13	35.92	33.71	35.10	95,668,928	-0.24(-0.67%)
May 06, 2010	35.34	37.24	32.96	35.34	98,407,904	-1.04(-2.86%)
May 05, 2010	36.91	37.65	36.26	36.38	50,618,236	-1.11(-2.97%)
May 04, 2010	38.75	38.76	37.30	37.49	49,824	-1.95(-4.95%)

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.