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 (%)
Feb 29, 2012	42.16	42.46	41.45	41.64	39,822,768	-0.54(-1.27%)
Feb 28, 2012	41.78	42.21	41.56	42.18	27,527,662	+0.82(+1.98%)
Feb 27, 2012	41.36	41.57	41.19	41.36	17,176,180	-0.36(-0.85%)
Feb 24, 2012	41.60	41.91	41.56	41.71	19,309,412	+0.37(+0.90%)
Feb 23, 2012	41.47	41.53	41.06	41.34	18,900,112	-0.04(-0.10%)
Feb 22, 2012	41.41	41.61	41.22	41.38	21,121,652	+0.06(+0.15%)
Feb 21, 2012	41.56	41.69	41.13	41.32	14,438,514	-0.06(-0.14%)
Feb 17, 2012	41.41	41.47	41.10	41.38	18,130,252	+0.13(+0.32%)
Feb 16, 2012	40.33	41.27	40.17	41.24	24,601,666	+0.73(+1.80%)
Feb 15, 2012	41.06	41.09	40.33	40.51	29,743,604	-0.28(-0.68%)
Feb 14, 2012	41.07	41.21	40.43	40.79	20,509,786	-0.60(-1.45%)
Feb 13, 2012	41.13	41.48	40.88	41.39	19,772,966	+0.83(+2.05%)
Feb 10, 2012	40.57	40.57	40.17	40.56	29,344,972	-0.86(-2.08%)
Feb 09, 2012	41.45	41.47	41.05	41.42	22,970,610	-0.07(-0.16%)
Feb 08, 2012	41.72	41.92	41.39	41.49	21,543,372	+0.02(+0.06%)
Feb 07, 2012	41.23	41.60	40.84	41.47	26,105,842	+0.46(+1.12%)
Feb 06, 2012	40.88	41.24	40.77	41.01	16,828,346	-0.08(-0.21%)
Feb 03, 2012	40.80	41.43	41.06	41.09	26,326,538	+0.29(+0.71%)
Feb 02, 2012	40.78	41.00	40.56	40.80	25,080,366	+0.27(+0.67%)

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.