Skip to main content

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

Date Open High Low Close Volume Change (%)
May 31, 2012 29.90 30.44 29.49 30.32 34,909,428 +0.29(+0.97%)
May 30, 2012 29.82 30.18 29.79 30.03 32,025,322 -0.65(-2.13%)
May 29, 2012 31.03 31.08 30.43 30.68 34,385,124 +0.30(+1.00%)
May 25, 2012 29.94 30.54 29.82 30.38 41,035,756 +0.59(+1.99%)
May 24, 2012 30.00 30.02 29.25 29.79 35,948,468 -0.06(-0.20%)
May 23, 2012 29.72 29.92 28.88 29.84 53,331,772 +0.04(+0.14%)
May 22, 2012 30.44 30.88 29.64 29.80 48,010,504 -0.85(-2.78%)
May 21, 2012 29.98 30.74 29.97 30.65 28,425,498 +0.62(+2.08%)
May 18, 2012 30.19 30.32 29.58 30.03 49,689,860 -0.01(-0.04%)
May 17, 2012 30.89 30.97 29.96 30.04 46,473,592 -0.90(-2.90%)
May 16, 2012 31.78 31.80 30.61 30.94 43,816,072 -0.06(-0.19%)
May 15, 2012 31.59 31.95 30.95 31.00 33,664,564 -0.61(-1.94%)
May 14, 2012 32.04 32.09 31.59 31.61 43,685,996 -1.33(-4.03%)
May 11, 2012 32.92 33.66 32.86 32.94 26,913,634 -0.33(-1.00%)
May 10, 2012 33.42 33.61 33.16 33.27 24,126,116 +0.20(+0.62%)
May 09, 2012 32.91 33.35 32.68 33.07 29,946,222 -0.51(-1.53%)
May 08, 2012 33.93 33.95 33.38 33.58 30,409,026 -0.71(-2.07%)
May 07, 2012 33.95 34.42 33.81 34.29 22,275,824 +0.15(+0.44%)
May 04, 2012 34.94 34.97 34.00 34.14 31,297,958 -0.84(-2.40%)
May 03, 2012 35.13 35.18 34.56 34.98 21,345,724 -0.16(-0.46%)
May 02, 2012 35.15 35.30 34.97 35.14 26,544,798 -0.17(-0.48%)
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.