Indicators

Brazil Ishares MSCI ETF (NY: EWZ )

31.61 -0.24 (-0.75%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	43.74	43.85	43.26	43.74	9,856	+0.45(+1.05%)
Sep 29, 2010	42.86	43.47	42.79	43.29	57,347	+0.43(+0.99%)
Sep 28, 2010	42.53	42.92	41.98	42.86	43,030,696	+0.57(+1.36%)
Sep 27, 2010	42.05	42.48	41.74	42.29	31,979,052	+0.28(+0.66%)
Sep 24, 2010	42.45	42.78	41.82	42.01	34,430,136	-0.16(-0.38%)
Sep 23, 2010	41.57	42.68	41.45	42.17	50,180,892	+0.44(+1.06%)
Sep 22, 2010	41.61	42.03	41.30	41.73	49,532,336	+0.30(+0.71%)
Sep 21, 2010	41.07	41.44	40.74	41.43	7,066	+0.24(+0.58%)
Sep 20, 2010	40.95	41.28	40.68	41.19	26,025,718	+0.39(+0.95%)
Sep 17, 2010	40.81	41.33	40.69	40.81	19,556,208	-0.31(-0.76%)
Sep 15, 2010	40.93	41.17	40.67	41.12	24,455,670	-0.18(-0.44%)
Sep 14, 2010	41.45	41.65	41.12	41.30	26,150,954	-0.11(-0.26%)
Sep 13, 2010	40.88	41.48	40.86	41.41	27,604,330	+1.10(+2.72%)
Sep 10, 2010	40.42	40.45	40.16	40.31	13,052,854	+0.07(+0.18%)
Sep 09, 2010	40.37	40.45	39.93	40.24	14,631,394	+0.16(+0.41%)
Sep 08, 2010	40.07	40.33	39.95	40.07	527	+0.54(+1.37%)
Sep 07, 2010	40.01	40.10	39.52	39.53	26,189,052	-0.62(-1.54%)
Sep 03, 2010	40.79	40.91	40.12	40.15	29,164,702	-0.11(-0.27%)
Sep 02, 2010	40.19	40.29	39.89	40.26	527	+0.15(+0.38%)

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.