Indicators

Brazil Ishares MSCI ETF (NY: EWZ )

31.54 +0.73 (+2.37%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	21.59	21.88	21.53	21.75	6,921,550	-0.08(-0.39%)
Sep 28, 2006	21.53	21.86	21.49	21.83	8,861,608	+0.42(+1.95%)
Sep 27, 2006	21.19	21.45	21.10	21.41	8,725,926	+0.26(+1.23%)
Sep 26, 2006	20.68	21.15	20.60	21.15	9,378,332	+0.74(+3.63%)
Sep 25, 2006	20.38	20.52	19.78	20.41	14,158,159	-0.03(-0.14%)
Sep 22, 2006	20.49	20.49	20.08	20.44	11,370,221	-0.07(-0.36%)
Sep 21, 2006	20.83	21.17	20.41	20.51	11,899,505	-0.52(-2.47%)
Sep 20, 2006	21.67	21.76	20.88	21.03	8,324,541	-0.51(-2.36%)
Sep 19, 2006	21.96	22.00	21.29	21.54	6,070,840	-0.43(-1.96%)
Sep 18, 2006	21.94	22.22	21.71	21.97	4,928,953	+0.35(+1.62%)
Sep 15, 2006	21.89	21.89	21.49	21.62	5,380,401	-0.08(-0.36%)
Sep 14, 2006	21.77	22.04	21.53	21.70	6,310,362	-0.18(-0.83%)
Sep 13, 2006	21.46	22.07	21.39	21.88	4,885,790	+0.35(+1.63%)
Sep 12, 2006	21.39	21.53	21.10	21.53	6,796,482	+0.37(+1.74%)
Sep 11, 2006	21.44	21.49	21.07	21.16	9,210,808	-0.77(-3.51%)
Sep 08, 2006	21.98	22.06	21.87	21.93	3,794,850	+0.00(+0.00%)
Sep 07, 2006	22.07	22.15	21.65	21.93	6,552,715	-0.20(-0.92%)
Sep 06, 2006	22.63	22.63	22.11	22.14	5,822,296	-0.76(-3.31%)
Sep 05, 2006	22.89	23.00	22.74	22.89	4,246,475	+0.23(+1.00%)

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.