Indicators

Brazil Ishares MSCI ETF (NY: EWZ )

32.31 +0.53 (+1.67%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	30.30	30.59	30.17	30.34	28,309,796	-0.02(-0.06%)
Sep 27, 2013	30.32	30.58	30.27	30.36	17,125,160	-0.16(-0.54%)
Sep 26, 2013	30.69	30.82	30.32	30.52	16,290,272	-0.03(-0.10%)
Sep 25, 2013	30.84	30.89	30.48	30.56	27,920,972	-0.44(-1.41%)
Sep 24, 2013	31.03	31.17	30.80	30.99	25,400,010	-0.04(-0.12%)
Sep 23, 2013	30.90	31.15	30.83	31.03	24,619,544	+0.30(+0.99%)
Sep 20, 2013	31.45	31.51	30.63	30.73	31,153,890	-0.65(-2.08%)
Sep 19, 2013	31.37	31.47	30.96	31.38	42,687,732	-0.11(-0.34%)
Sep 18, 2013	30.18	31.63	30.05	31.49	52,118,392	+1.52(+5.07%)
Sep 17, 2013	29.83	30.07	29.83	29.97	19,667,914	+0.37(+1.26%)
Sep 16, 2013	30.13	30.13	29.58	29.59	19,222,144	+0.04(+0.13%)
Sep 13, 2013	29.45	29.59	29.26	29.56	12,172,100	+0.25(+0.86%)
Sep 12, 2013	29.72	29.75	29.30	29.30	21,900,838	-0.34(-1.15%)
Sep 11, 2013	29.61	29.84	29.35	29.64	23,643,380	-0.14(-0.47%)
Sep 10, 2013	29.92	30.04	29.53	29.78	41,087,544	+0.06(+0.21%)
Sep 09, 2013	29.00	29.77	28.98	29.72	62,392,864	+1.04(+3.62%)
Sep 06, 2013	28.54	28.81	28.30	28.68	34,505,296	+0.65(+2.32%)
Sep 05, 2013	27.39	28.25	27.35	28.03	26,668,824	+0.66(+2.41%)
Sep 04, 2013	27.02	27.41	26.95	27.37	18,399,198	+0.19(+0.70%)

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.