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 31, 2012	34.01	34.75	33.84	34.67	12,691,809	+0.42(+1.23%)
Dec 28, 2012	34.08	34.43	34.07	34.25	10,495,770	-0.11(-0.32%)
Dec 27, 2012	34.22	34.42	33.89	34.36	14,164,365	+0.24(+0.71%)
Dec 26, 2012	34.28	34.48	34.10	34.12	14,485,653	+0.22(+0.64%)
Dec 24, 2012	33.91	33.98	33.80	33.90	4,898,716	-0.09(-0.25%)
Dec 21, 2012	33.76	34.14	33.71	33.99	26,889,434	-0.35(-1.03%)
Dec 20, 2012	34.12	34.37	34.01	34.34	19,860,212	+0.28(+0.82%)
Dec 19, 2012	33.84	34.27	33.78	34.06	27,644,958	+0.46(+1.36%)
Dec 18, 2012	33.27	33.77	33.07	33.60	25,612,778	+0.40(+1.19%)
Dec 17, 2012	33.23	33.29	33.08	33.21	14,642,837	-0.06(-0.18%)
Dec 14, 2012	33.13	33.37	32.99	33.27	13,551,389	+0.32(+0.97%)
Dec 13, 2012	33.19	33.47	32.88	32.95	18,171,356	-0.23(-0.70%)
Dec 12, 2012	33.17	33.43	32.99	33.18	18,878,324	+0.02(+0.07%)
Dec 11, 2012	32.91	33.26	32.84	33.16	23,617,044	+0.29(+0.89%)
Dec 10, 2012	32.57	32.92	32.57	32.87	17,682,642	+0.29(+0.88%)
Dec 07, 2012	32.60	32.63	32.32	32.58	18,171,150	+0.18(+0.57%)
Dec 06, 2012	32.00	32.45	32.00	32.40	19,649,224	+0.26(+0.82%)
Dec 05, 2012	31.87	32.27	31.68	32.13	25,485,022	+0.54(+1.71%)

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.