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 (%)
Jan 31, 2011	42.95	43.32	42.79	43.07	28,320,946	+0.38(+0.90%)
Jan 28, 2011	43.60	43.60	41.94	42.68	44,500,680	-0.94(-2.14%)
Jan 27, 2011	44.30	44.46	43.54	43.62	25,246,070	-0.66(-1.50%)
Jan 26, 2011	44.70	44.70	44.10	44.28	19,330,874	+0.01(+0.03%)
Jan 25, 2011	44.55	44.55	43.87	44.27	16,394,867	-0.44(-0.97%)
Jan 24, 2011	44.17	44.71	44.05	44.71	18,711,398	+0.59(+1.33%)
Jan 21, 2011	44.95	44.97	44.08	44.12	26,336,442	-0.51(-1.13%)
Jan 20, 2011	44.90	44.96	44.22	44.62	24,782,436	-0.61(-1.34%)
Jan 19, 2011	45.80	45.82	44.92	45.23	22,728,884	-0.56(-1.23%)
Jan 18, 2011	45.77	45.90	45.54	45.80	15,044,524	+0.26(+0.57%)
Jan 14, 2011	45.28	45.66	45.23	45.54	12,808,359	+0.00(+0.00%)
Jan 13, 2011	46.32	46.47	45.35	45.54	18,198,888	-0.73(-1.58%)
Jan 12, 2011	45.65	46.53	45.63	46.27	35,130,724	+1.01(+2.22%)
Jan 11, 2011	44.84	45.35	44.71	45.26	28,623,166	+0.95(+2.15%)
Jan 10, 2011	44.51	44.59	44.24	44.31	29,390,564	-0.45(-1.01%)
Jan 07, 2011	45.39	45.44	44.45	44.76	26,406,462	-0.41(-0.91%)
Jan 06, 2011	45.58	45.70	45.05	45.17	23,647,610	-0.45(-0.99%)
Jan 05, 2011	45.66	46.27	45.63	45.63	39,375,212	-0.54(-1.17%)
Jan 04, 2011	45.87	46.17	45.20	46.17	26,495,622	+0.21(+0.45%)

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.