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 (%)
Dec 29, 2006	26.42	26.48	26.31	26.48	1,796,061	+0.05(+0.19%)
Dec 28, 2006	26.52	26.54	26.34	26.43	2,075,032	+0.06(+0.24%)
Dec 27, 2006	26.00	26.55	25.95	26.37	4,411,345	+0.50(+1.92%)
Dec 26, 2006	25.82	25.91	25.75	25.87	966,933	+0.19(+0.73%)
Dec 22, 2006	25.72	25.74	25.49	25.69	2,184,356	+0.06(+0.22%)
Dec 21, 2006	25.55	25.66	25.35	25.63	3,295,462	+0.01(+0.02%)
Dec 20, 2006	25.70	25.81	25.53	25.62	5,367,664	-0.49(-1.88%)
Dec 19, 2006	25.77	26.16	25.65	26.12	4,346,954	+0.06(+0.24%)
Dec 18, 2006	26.44	26.50	26.04	26.05	4,730,295	-0.28(-1.07%)
Dec 15, 2006	26.40	26.47	26.14	26.34	5,967,708	+0.16(+0.60%)
Dec 14, 2006	26.17	26.37	26.13	26.18	3,988,732	+0.18(+0.70%)
Dec 13, 2006	25.94	26.00	25.69	26.00	4,095,579	+0.20(+0.77%)
Dec 12, 2006	26.07	26.07	25.61	25.80	4,995,821	-0.31(-1.19%)
Dec 11, 2006	26.06	26.15	25.99	26.11	3,224,702	+0.05(+0.20%)
Dec 08, 2006	25.94	26.17	25.81	26.06	5,023,064	+0.25(+0.96%)
Dec 07, 2006	26.11	26.12	25.73	25.81	4,738,963	-0.09(-0.35%)
Dec 06, 2006	25.88	26.14	25.74	25.90	5,521,390	-0.14(-0.52%)
Dec 05, 2006	25.70	26.04	25.59	26.04	9,042,400	+0.50(+1.97%)
Dec 04, 2006	24.74	25.53	24.72	25.53	7,376,005	+0.71(+2.85%)

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.