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 28, 2006	23.70	23.80	23.23	23.35	4,192,500	-0.35(-1.48%)
Feb 27, 2006	24.02	24.05	23.66	23.70	3,852,053	-0.21(-0.88%)
Feb 24, 2006	23.79	24.01	23.74	23.91	2,542,326	+0.16(+0.67%)
Feb 23, 2006	23.75	23.79	23.41	23.75	4,850,099	+0.14(+0.60%)
Feb 22, 2006	23.56	23.87	23.46	23.61	3,213,868	+0.16(+0.68%)
Feb 21, 2006	24.21	24.25	23.36	23.45	5,235,728	-0.40(-1.69%)
Feb 17, 2006	24.36	24.36	23.71	23.85	4,197,795	-0.06(-0.24%)
Feb 16, 2006	23.34	23.94	22.92	23.91	8,160,507	+1.08(+4.71%)
Feb 15, 2006	22.53	22.98	22.44	22.83	7,184,875	+0.36(+1.61%)
Feb 14, 2006	21.93	22.51	21.87	22.47	5,017,058	+0.50(+2.27%)
Feb 13, 2006	22.31	22.49	21.83	21.97	4,715,791	-0.41(-1.82%)
Feb 10, 2006	23.02	23.02	22.22	22.38	5,067,710	-0.04(-0.18%)
Feb 09, 2006	22.32	22.69	22.28	22.42	6,715,060	+0.04(+0.18%)
Feb 08, 2006	22.61	22.61	21.90	22.38	6,259,189	+0.25(+1.13%)
Feb 07, 2006	22.75	22.78	22.02	22.13	4,480,531	-0.93(-4.05%)
Feb 06, 2006	22.69	23.07	22.69	23.07	3,609,380	+0.62(+2.75%)
Feb 03, 2006	21.96	22.75	21.76	22.45	9,917,634	-0.13(-0.58%)
Feb 02, 2006	23.36	23.36	22.36	22.58	7,696,517	-0.57(-2.47%)

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.