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	25.88	26.09	25.51	25.96	18,233,098	+0.46(+1.80%)
Feb 27, 2007	26.52	26.67	24.59	25.50	34,807,020	-2.36(-8.47%)
Feb 26, 2007	28.04	28.05	27.56	27.86	7,990,103	+0.09(+0.32%)
Feb 23, 2007	27.96	28.08	27.48	27.78	10,925,740	-0.16(-0.59%)
Feb 22, 2007	28.18	28.32	27.82	27.94	13,898,171	+0.11(+0.41%)
Feb 21, 2007	27.65	27.91	27.37	27.83	9,742,380	+0.11(+0.41%)
Feb 20, 2007	27.54	27.75	27.31	27.71	5,497,285	-0.06(-0.20%)
Feb 16, 2007	27.46	27.77	27.40	27.77	4,144,848	+0.05(+0.16%)
Feb 15, 2007	27.72	27.85	27.57	27.72	6,744,711	+0.20(+0.74%)
Feb 14, 2007	27.32	27.82	27.20	27.52	13,473,815	+0.22(+0.81%)
Feb 13, 2007	26.62	27.30	26.57	27.30	8,568,314	+0.83(+3.12%)
Feb 12, 2007	26.61	26.74	26.23	26.47	9,142,560	-0.35(-1.31%)
Feb 09, 2007	26.99	27.21	26.52	26.82	9,831,860	-0.41(-1.52%)
Feb 08, 2007	26.80	27.24	26.66	27.24	10,074,003	+0.11(+0.40%)
Feb 07, 2007	27.37	27.45	26.91	27.13	11,590,045	-0.45(-1.62%)
Feb 06, 2007	27.66	27.72	27.33	27.58	9,488,765	+0.07(+0.25%)
Feb 05, 2007	27.39	27.58	27.22	27.51	8,093,618	+0.29(+1.06%)
Feb 02, 2007	27.26	27.28	26.92	27.22	11,018,573	+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.