Indicators

Brazil Ishares MSCI ETF (NY: EWZ )

31.75 +0.05 (+0.16%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	25.82	26.03	25.46	25.90	18,275,498	+0.46(+1.80%)
Feb 27, 2007	26.46	26.61	24.53	25.44	34,887,960	-2.35(-8.47%)
Feb 26, 2007	27.98	27.98	27.50	27.80	8,008,683	+0.09(+0.32%)
Feb 23, 2007	27.90	28.01	27.42	27.71	10,951,146	-0.16(-0.59%)
Feb 22, 2007	28.12	28.25	27.76	27.87	13,930,489	+0.11(+0.41%)
Feb 21, 2007	27.59	27.85	27.30	27.76	9,765,035	+0.11(+0.41%)
Feb 20, 2007	27.47	27.68	27.25	27.65	5,510,068	-0.06(-0.20%)
Feb 16, 2007	27.40	27.70	27.33	27.70	4,154,487	+0.05(+0.16%)
Feb 15, 2007	27.65	27.79	27.51	27.66	6,760,395	+0.20(+0.74%)
Feb 14, 2007	27.25	27.76	27.14	27.46	13,505,147	+0.22(+0.81%)
Feb 13, 2007	26.56	27.24	26.51	27.24	8,588,238	+0.83(+3.12%)
Feb 12, 2007	26.55	26.68	26.17	26.41	9,163,820	-0.35(-1.31%)
Feb 09, 2007	26.93	27.15	26.46	26.76	9,854,723	-0.41(-1.52%)
Feb 08, 2007	26.74	27.17	26.60	27.17	10,097,429	+0.11(+0.40%)
Feb 07, 2007	27.31	27.39	26.85	27.07	11,616,996	-0.45(-1.62%)
Feb 06, 2007	27.59	27.66	27.27	27.51	9,510,830	+0.07(+0.25%)
Feb 05, 2007	27.33	27.51	27.16	27.44	8,112,438	+0.29(+1.06%)
Feb 02, 2007	27.20	27.22	26.86	27.16	11,044,196	+0.03(+0.10%)

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.