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 28, 2007	42.21	42.34	41.66	41.67	17,745,126	-0.58(-1.38%)
Sep 27, 2007	41.79	42.26	41.39	42.26	19,378,718	+1.07(+2.59%)
Sep 26, 2007	40.97	41.44	40.71	41.19	17,974,676	+0.82(+2.04%)
Sep 25, 2007	39.62	40.37	39.27	40.37	14,958,747	+0.24(+0.59%)
Sep 24, 2007	39.67	40.13	39.49	40.13	19,385,386	+0.86(+2.18%)
Sep 21, 2007	39.13	39.46	39.03	39.28	12,640,018	+0.87(+2.27%)
Sep 20, 2007	38.90	39.31	38.04	38.40	20,006,218	-0.31(-0.79%)
Sep 19, 2007	39.20	39.51	38.53	38.71	25,169,150	+0.39(+1.02%)
Sep 18, 2007	36.41	38.55	36.18	38.32	28,834,150	+2.67(+7.49%)
Sep 17, 2007	35.91	37.17	35.33	35.65	13,279,477	-0.67(-1.84%)
Sep 14, 2007	36.39	36.98	35.94	36.32	16,959,472	-0.05(-0.12%)
Sep 13, 2007	36.18	36.81	36.12	36.36	14,659,986	+0.61(+1.71%)
Sep 12, 2007	35.51	36.19	35.46	35.75	14,846,320	+0.35(+0.98%)
Sep 11, 2007	34.97	35.57	34.81	35.41	17,756,212	+1.10(+3.22%)
Sep 10, 2007	34.74	34.78	33.63	34.30	21,836,330	-0.37(-1.08%)
Sep 07, 2007	34.76	35.04	33.87	34.68	23,834,618	-0.79(-2.24%)
Sep 06, 2007	35.30	35.62	35.02	35.47	14,083,426	+0.46(+1.33%)
Sep 05, 2007	34.91	35.15	34.53	35.01	17,360,300	-0.54(-1.53%)

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.