Indicators

Brazil Ishares MSCI ETF (NY: EWZ )

31.75 +0.05 (+0.16%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	38.56	38.96	38.08	38.80	28,669,068	+0.49(+1.29%)
Feb 25, 2010	37.18	38.57	36.97	38.30	38,172,096	+0.12(+0.31%)
Feb 24, 2010	38.39	38.67	37.91	38.19	30,349,466	-0.02(-0.06%)
Feb 23, 2010	38.87	39.07	37.89	38.21	36,795,216	-1.04(-2.65%)
Feb 22, 2010	39.86	39.86	39.11	39.25	30,677,864	-0.33(-0.85%)
Feb 19, 2010	39.19	39.90	39.14	39.58	33,576,532	+0.36(+0.92%)
Feb 18, 2010	38.72	39.75	38.72	39.22	36,602,200	+0.33(+0.85%)
Feb 17, 2010	39.19	39.30	38.56	38.89	38,402,740	+0.11(+0.28%)
Feb 16, 2010	38.49	39.02	38.24	38.78	29,789,554	+0.97(+2.57%)
Feb 12, 2010	37.09	37.81	37.81	37.81	34,452,768	-0.17(-0.45%)
Feb 11, 2010	37.15	38.21	36.73	37.98	42,582,820	+0.91(+2.45%)
Feb 10, 2010	37.32	37.51	36.60	37.07	38,997,336	-0.14(-0.38%)
Feb 09, 2010	36.91	37.80	36.67	37.21	58,638,964	+1.55(+4.35%)
Feb 08, 2010	35.99	36.67	35.55	35.66	39,787,472	-0.48(-1.33%)
Feb 05, 2010	36.00	36.25	34.53	36.14	68,081,632	-0.02(-0.05%)
Feb 04, 2010	37.63	37.69	36.04	36.16	56,906,176	-2.29(-5.96%)
Feb 03, 2010	38.75	38.96	38.34	38.45	26,999,998	-0.54(-1.38%)
Feb 02, 2010	38.77	39.16	38.30	38.99	34,368,492	+1.19(+3.15%)

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.